Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Frasers Group (FRAS) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Jul 2025 (Thu) 686.00 700.00 686.00 688.50 199,135
30th Jul 2025 (Wed) 672.50 688.00 672.50 686.00 75,156
29th Jul 2025 (Tue) 685.50 691.00 678.00 687.00 128,399
28th Jul 2025 (Mon) 674.00 690.00 673.00 680.00 126,297
25th Jul 2025 (Fri) 701.00 701.00 681.00 681.00 73,358
24th Jul 2025 (Thu) 681.00 696.50 681.00 694.00 117,663
23rd Jul 2025 (Wed) 662.50 687.50 662.50 679.00 97,226
22nd Jul 2025 (Tue) 683.50 692.50 678.00 678.00 163,485
21st Jul 2025 (Mon) 686.00 699.50 681.00 685.50 228,070
18th Jul 2025 (Fri) 665.00 705.00 665.00 695.00 680,917
17th Jul 2025 (Thu) 640.00 687.50 608.50 678.50 452,507
16th Jul 2025 (Wed) 634.50 645.00 631.50 645.00 368,465
15th Jul 2025 (Tue) 650.50 651.50 638.50 638.50 217,002
14th Jul 2025 (Mon) 650.00 659.00 648.50 649.00 124,425
11th Jul 2025 (Fri) 667.00 667.50 656.00 656.00 167,835
10th Jul 2025 (Thu) 658.00 666.50 658.00 666.50 137,007
9th Jul 2025 (Wed) 657.00 664.50 655.00 658.00 112,179
8th Jul 2025 (Tue) 660.00 664.00 655.00 659.50 223,158
7th Jul 2025 (Mon) 697.50 697.50 663.50 664.50 124,187
4th Jul 2025 (Fri) 688.50 688.50 675.00 676.50 101,987
3rd Jul 2025 (Thu) 668.00 691.50 668.00 691.50 233,902
2nd Jul 2025 (Wed) 695.00 700.50 681.00 685.50 585,132
1st Jul 2025 (Tue) 698.00 698.00 676.50 687.00 215,159
30th Jun 2025 (Mon) 674.00 688.00 674.00 680.50 101,005
27th Jun 2025 (Fri) 670.00 681.00 670.00 680.00 233,956
26th Jun 2025 (Thu) 673.00 675.00 670.00 674.00 188,699
25th Jun 2025 (Wed) 682.00 682.00 673.50 673.50 110,109
24th Jun 2025 (Tue) 664.00 680.00 664.00 674.00 1,143,581
23rd Jun 2025 (Mon) 715.50 715.50 662.00 663.00 350,486
20th Jun 2025 (Fri) 680.00 702.00 680.00 687.50 484,354
19th Jun 2025 (Thu) 685.00 694.00 671.50 681.50 149,698
18th Jun 2025 (Wed) 661.50 688.00 661.50 683.00 2,330,662
17th Jun 2025 (Tue) 709.50 709.50 678.00 680.00 100,890
16th Jun 2025 (Mon) 687.00 711.50 687.00 693.00 149,509
13th Jun 2025 (Fri) 702.00 709.00 702.00 705.50 64,826
12th Jun 2025 (Thu) 738.00 738.00 706.00 716.50 95,737
11th Jun 2025 (Wed) 733.00 733.00 712.50 717.00 91,817
10th Jun 2025 (Tue) 740.00 740.00 717.50 722.50 313,768
9th Jun 2025 (Mon) 748.00 748.00 716.50 723.00 117,516
6th Jun 2025 (Fri) 735.00 736.00 723.50 728.50 80,583
5th Jun 2025 (Thu) 732.00 742.50 731.00 737.50 283,292
4th Jun 2025 (Wed) 750.00 750.00 732.50 733.50 135,194
3rd Jun 2025 (Tue) 753.00 753.00 731.50 745.00 260,790
2nd Jun 2025 (Mon) 753.00 753.00 725.50 734.00 170,184
FTSE 100 Latest
Value9,063.30
Change-69.51