1. Share Prices

  2. Frasers Group PLC (FRAS)

667.00p-12.15 (-1.79%)04 Aug 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frasers Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025689.50p692.50p678.00p678.00p232,276
Jul 31, 2025686.00p705.00p683.50p688.50p199,143
Jul 30, 2025672.50p692.00p672.50p686.00p75,165
Jul 29, 2025685.50p691.00p678.00p687.00p128,408
Jul 28, 2025674.00p690.00p673.00p680.00p126,309
Jul 25, 2025701.00p701.00p680.00p681.00p73,369
Jul 24, 2025681.00p696.50p664.00p694.00p117,677
Jul 23, 2025662.50p687.50p662.50p679.00p97,236
Jul 22, 2025683.50p692.50p677.25p678.00p163,494
Jul 21, 2025697.00p700.00p681.00p685.50p228,081
Jul 18, 2025665.00p705.00p665.00p695.00p680,934
Jul 17, 2025640.00p687.50p608.50p678.50p452,539
Jul 16, 2025634.50p645.00p631.50p645.00p368,474
Jul 15, 2025650.50p651.50p638.50p638.50p217,019
Jul 14, 2025650.00p659.50p648.50p649.00p124,443
Jul 11, 2025667.00p667.50p656.00p656.00p167,858
Jul 10, 2025658.00p666.50p658.00p666.50p137,018
Jul 9, 2025657.00p664.50p651.50p658.00p112,188
Jul 8, 2025660.00p682.00p655.00p659.50p223,169
Jul 7, 2025697.50p697.50p663.50p664.50p124,199
Jul 4, 2025688.50p689.50p675.00p676.50p101,994
Jul 3, 2025668.00p692.00p668.00p691.50p233,914
Jul 2, 2025695.00p700.50p681.00p685.50p585,141
Jul 1, 2025698.00p698.00p672.00p687.00p215,168
Jun 30, 2025674.00p688.00p674.00p680.50p101,021
Jun 27, 2025670.00p681.00p670.00p680.00p233,961
Jun 26, 2025673.00p677.00p669.50p674.00p188,705
Jun 25, 2025682.00p682.00p673.50p673.50p110,113
Jun 24, 2025664.00p680.00p664.00p674.00p1,143,586
Jun 23, 2025715.50p715.50p660.50p663.00p350,493
Jun 20, 2025680.00p702.00p680.00p687.50p484,359
Jun 19, 2025685.00p698.50p671.50p681.50p149,704
Jun 18, 2025661.50p688.00p661.50p683.00p2,330,668
Jun 17, 2025709.50p709.50p678.00p680.00p100,898
Jun 16, 2025687.00p713.00p687.00p693.00p149,520
Jun 13, 2025702.00p722.00p702.00p705.50p64,832
Jun 12, 2025738.00p738.00p705.50p716.50p95,745
Jun 11, 2025733.00p735.02p712.40p717.00p91,824
Jun 10, 2025740.00p740.00p715.50p722.50p313,774
Jun 9, 2025748.00p748.00p716.50p723.00p117,527
Jun 6, 2025735.00p743.00p722.01p728.50p80,587
Jun 5, 2025732.00p742.50p726.00p737.50p283,299
Jun 4, 2025750.00p750.00p732.50p733.50p135,202
Jun 3, 2025753.00p753.00p728.00p745.00p260,797
Jun 2, 2025753.00p753.00p719.00p734.00p170,199
May 30, 2025740.50p753.99p732.00p732.00p355,109
May 29, 2025736.00p743.50p728.62p737.50p297,100
May 28, 2025728.00p740.50p709.00p734.50p151,451
May 27, 2025709.50p728.50p697.50p725.00p238,590
May 23, 2025696.50p711.50p684.97p695.50p145,473
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC488.6022.83
Lloyds Banking Group PLC81.968.21
Clarkson PLC3,695.008.20
Aston Martin Lagonda Global Holdings PLC72.007.38
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC185.40-4.43
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Itv PLC80.10-2.02