Frasers Group plc (FRAS.L) LSE

733.00

-18(-2.40%)

Updated at June 02 04:35PM

Currency In GBp

FRAS.L Historical Return

If you invested 1000 GBp in Frasers Group plc (FRAS.L) 10 years ago, it would be worth 2,005.47 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,247.66 GBp, while 1000 GBp invested 1 year ago would be worth 998.64 GBp. This corresponds to total returns of 100.55%, 24.77%, -0.14%, respectively, with annualized returns of 7.2%, 4.52%, -0.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRAS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	774.5	751	751	781.5	751	185,265
May 29, 2026	774	771.5	771.5	774	764	486,952
May 28, 2026	784.5	764.5	764.5	784.5	752	492,191
May 27, 2026	750	765	765	770.41	728.5	160,300
May 26, 2026	733.5	739	739	746	721.5	391,482
May 22, 2026	704.5	726	726	727	704.5	112,778
May 21, 2026	729	717	717	729	704.5	194,259
May 20, 2026	695.5	711.5	711.5	717.5	695.5	100,332
May 19, 2026	700	714.5	714.5	719	690.5	205,862
May 18, 2026	682	691	691	697.5	669	220,959
May 15, 2026	659	678.5	678.5	678.5	657.5	128,877
May 14, 2026	677.5	673	673	677.5	663.5	166,973
May 13, 2026	685.5	669	669	691	667	144,030
May 12, 2026	705.5	680.5	680.5	705.5	680	150,385
May 11, 2026	668	692.5	692.5	695	668	108,744
May 08, 2026	679	692	692	696.5	674	103,330
May 07, 2026	697.5	682	682	697.5	678.5	147,618
May 06, 2026	671	680	680	695.5	661.5	147,597
May 05, 2026	654	666.5	666.5	667.5	645	189,882
May 01, 2026	660	652	652	660	646.9	65,062
April 30, 2026	680.5	655.5	655.5	680.5	646	104,234
April 29, 2026	652	649	649	660.5	643.5	123,953
April 28, 2026	650.5	657.5	657.5	670.5	650.5	127,394
April 27, 2026	667	666.5	666.5	686	659.5	184,098
April 24, 2026	656.5	659	659	663	647	122,010
April 23, 2026	662.5	660	660	670	657.5	109,729
April 22, 2026	682	674.5	674.5	691.5	674.5	113,848
April 21, 2026	684.5	686.5	686.5	699	684.5	117,626
April 20, 2026	704.5	683.5	683.5	704.5	672	153,259
April 17, 2026	658.5	690	690	693.9	658.5	279,536
April 16, 2026	669.5	673.5	673.5	682.5	666.5	142,827
April 15, 2026	673	662	662	676	656	123,464
April 14, 2026	646	670	670	675	646	111,158
April 13, 2026	661.5	663.5	663.5	673	658.5	111,634
April 10, 2026	662.5	672.5	672.5	688.5	662.5	210,071
April 09, 2026	660	673.5	673.5	673.5	660	114,768
April 08, 2026	655.5	666.5	666.5	683	647.57	231,539
April 07, 2026	633	631.5	631.5	652.5	629.77	128,220
April 02, 2026	667.5	645	645	667.5	635.93	170,349
April 01, 2026	656.5	650.5	650.5	657.5	647	69,797
March 31, 2026	635	637	637	644.5	623	164,136
March 30, 2026	626.5	623	623	628	612.5	220,953
March 27, 2026	647	627.5	627.5	651.5	626.5	166,508
March 26, 2026	633.5	638.5	638.5	655	633.5	116,355
March 25, 2026	647	642	642	647	637.5	120,223
March 24, 2026	638.04	631.5	631.5	641	625.5	155,097
March 23, 2026	608.5	629.5	629.5	642.5	598	200,291
March 20, 2026	644	618.5	618.5	644	618.5	329,754
March 19, 2026	667	630	630	671	630	172,942
March 18, 2026	680	661.5	661.5	681.5	653	126,188
March 17, 2026	660	669.5	669.5	675.5	660	153,181
March 16, 2026	691.5	666	666	691.5	666	108,669
March 13, 2026	699	673	673	699	670	192,789
March 12, 2026	691.5	680.5	680.5	692	672.5	103,776
March 11, 2026	656	678.5	678.5	682	654	112,334
March 10, 2026	669.5	671.5	671.5	681.71	661.5	115,538
March 09, 2026	670	659	659	676	659	123,266
March 06, 2026	666.5	679.5	679.5	697.5	666.5	167,072
March 05, 2026	689.5	679	679	692	673.5	129,636
March 04, 2026	677.5	681	681	683	660.5	105,751