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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	722.5	706	706	725.5	706	144,637
February 19, 2026	723	712.5	712.5	723	704.22	75,265
February 18, 2026	723	711.5	711.5	723	702	139,125
February 17, 2026	698.52	716.5	716.5	719.5	698.52	112,318
February 16, 2026	689.5	704	704	712	689.5	125,586
February 13, 2026	721	700	700	721	699.5	116,794
February 12, 2026	694	699.5	699.5	719	694	130,978
February 11, 2026	695.5	703	703	719	695.5	154,563
February 10, 2026	692.5	716.5	716.5	716.5	692.5	113,766
February 09, 2026	691.5	703	703	716	691.5	139,529
February 06, 2026	692	710.5	710.5	714.5	692	102,076
February 05, 2026	735.5	706	706	735.5	699.5	218,053
February 04, 2026	700	719.5	719.5	728	695.5	215,033
February 03, 2026	711.5	697	697	717	696.5	189,388
February 02, 2026	689	710.5	710.5	716	689	499,979
January 30, 2026	699.5	695.5	695.5	704	691.5	206,284
January 29, 2026	689	693.5	693.5	705	689	202,504
January 28, 2026	689	700	700	706.5	687.5	168,109
January 27, 2026	672	695	695	695	672	140,200
January 26, 2026	696	686.5	686.5	696	678	120,891
January 23, 2026	681	681.5	681.5	703.5	678.5	115,071
January 22, 2026	671	695.5	695.5	702	671	190,448
January 21, 2026	671.5	684	684	691	663.5	155,699
January 20, 2026	668	671.5	671.5	685	668	124,012
January 19, 2026	683	677	677	683	662.5	271,684
January 16, 2026	670	675.5	675.5	681.5	665.5	372,119
January 15, 2026	668	680	680	688	668	653,960
January 14, 2026	690	679.5	679.5	690	670.1	263,670
January 13, 2026	675.5	687	687	690.5	675.5	169,654
January 12, 2026	695	685	685	701.5	684.5	146,660
January 09, 2026	678.5	694	694	702	678.5	186,032
January 08, 2026	708	694	694	708	681.5	109,682
January 07, 2026	701	690	690	701	680	194,784
January 06, 2026	690.9	686.5	686.5	695	677	170,132
January 05, 2026	663	684.5	684.5	684.5	661.5	301,547
January 02, 2026	697	670	670	697	667	181,145
December 31, 2025	666	678	678	683.5	666	104,492
December 30, 2025	665.5	674	674	682.5	665.5	136,967
December 29, 2025	659.5	672.5	672.5	676.5	657.5	165,793
December 24, 2025	685	670	670	685	663.57	98,352
December 23, 2025	686.5	669	669	686.5	669	197,506
December 22, 2025	664.5	674	674	678.5	661	299,281
December 19, 2025	714	677.5	677.5	714	676	425,000
December 18, 2025	680	696.5	696.5	707	680	392,738
December 17, 2025	678.62	682	682	690.5	676	250,143
December 16, 2025	684.5	681.5	681.5	695	679	149,448
December 15, 2025	650.5	686	686	689.5	626.5	496,459
December 12, 2025	625.5	629.5	629.5	643	625.5	206,367
December 11, 2025	639.5	639.5	639.5	657	635.5	331,916
December 10, 2025	638.16	642.5	642.5	652.5	634.5	575,093
December 09, 2025	637	646.5	646.5	663.5	637	194,740
December 08, 2025	684	655	655	684.5	653.5	219,240
December 05, 2025	726.5	678.5	678.5	726.5	678.5	492,215
December 04, 2025	726	704	704	726	695	351,375
December 03, 2025	740	723.5	723.5	740	699.5	282,290
December 02, 2025	761	751	751	773.5	744.5	92,283
December 01, 2025	774	757	757	774	753	53,349
November 28, 2025	774	769	769	774	758	232,579
November 27, 2025	748.5	761	761	761	737.56	219,313
November 26, 2025	738.5	739.5	739.5	750.63	726	171,212

Frasers Group plc (FRAS.L) LSE