Frasers Group plc - FRAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	689.04	698	698	705.5	676	134,173
November 06, 2025	692.5	690	690	704	674.5	74,983
November 05, 2025	669.5	692	692	696.5	669.5	104,565
November 04, 2025	675	684	684	700.5	675	239,621
November 03, 2025	706.5	688.99	688.99	728.5	687.88	115,341
October 31, 2025	775	729	729	775	729	129,007
October 30, 2025	770	759.5	759.5	770	752.5	109,291
October 29, 2025	739.91	761.5	761.5	767.5	736.81	108,155
October 28, 2025	741	746	746	754.5	739	79,817
October 27, 2025	739	753	753	769	739	182,653
October 24, 2025	775	759	759	775	749.5	88,034
October 23, 2025	723	761	761	762	723	219,961
October 22, 2025	720	738.5	738.5	738.5	720	161,280
October 21, 2025	718.5	716	716	719	700.5	30,187
October 20, 2025	694	704.5	704.5	709	690	82,751
October 17, 2025	704	696.5	696.5	704	680	152,222
October 16, 2025	718	704.5	704.5	718	692.5	156,837
October 15, 2025	711.5	699.5	699.5	711.5	684.5	159,203
October 14, 2025	683	699	699	703	683	93,158
October 13, 2025	678.5	704	704	709	678.5	77,436
October 10, 2025	721.5	697.5	697.5	721.5	693.5	152,889
October 09, 2025	702	715.5	715.5	734	702	149,283
October 08, 2025	710.5	722.5	722.5	729.5	710.5	72,243
October 07, 2025	721.5	718	718	741.5	711	91,444
October 06, 2025	764	743	743	764	741.5	96,088
October 03, 2025	775	763.5	763.5	775	749	206,971
October 02, 2025	765	770	770	771.5	750.5	193,335
October 01, 2025	747	751	751	759	734	228,484
September 30, 2025	734.35	743	743	750.5	732.5	140,691
September 29, 2025	740.5	737.5	737.5	740.5	708	130,631
September 26, 2025	712.5	719.5	719.5	723	709.84	81,977
September 25, 2025	709.5	712.5	712.5	726	709.5	64,797
September 24, 2025	725.26	722.5	722.5	729	720	67,869
September 23, 2025	718	728	728	744	700.77	180,476
September 22, 2025	718	706.5	706.5	718	688	50,365
September 19, 2025	737	701.5	701.5	737	697	249,901
September 18, 2025	708	715.5	715.5	724	703.5	757,913
September 17, 2025	722.5	710	710	722.5	703	163,376
September 16, 2025	725	706	706	725	700	209,236
September 15, 2025	694	715	715	715	678.5	64,491
September 12, 2025	702	691.5	691.5	712	687	160,476
September 11, 2025	714	709	709	722.5	705	160,391
September 10, 2025	704.74	704	704	713.5	698.5	114,445
September 09, 2025	710.75	707.5	707.5	716	700.5	73,761
September 08, 2025	701	710.5	710.5	710.5	689.5	204,174
September 05, 2025	701	693	693	701	685	73,917
September 04, 2025	668.04	687	687	696	667.5	243,359
September 03, 2025	633.5	669.5	669.5	669.5	633.5	191,667
September 02, 2025	664	648.5	648.5	669	644.5	155,808
September 01, 2025	695	669.5	669.5	695	664.5	75,184
August 29, 2025	680	676	676	689	674.5	98,316
August 28, 2025	677	686	686	691.5	677	82,141
August 27, 2025	678	685.5	685.5	692.5	676	46,915
August 26, 2025	704.5	690.5	690.5	704.5	686	111,937
August 22, 2025	685.79	700	700	701.5	678.5	96,955
August 21, 2025	705	692	692	706	687	125,728
August 20, 2025	707.5	701	701	713	699.5	141,353
August 19, 2025	678.71	708.5	708.5	712	678.71	95,080
August 18, 2025	681.66	680.5	680.5	688	679.5	71,178
August 15, 2025	686.5	682	682	707	680.5	107,041

Frasers Group plc (FRAS.L) LSE