1. Share Prices

  2. Frasers Group PLC (FRAS)

692.00p+8.00 (+1.17%)05 Nov 2025, 16:35
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
Nov 5, 2025669.50p696.50p669.50p692.00p104,565
Nov 4, 2025675.00p700.50p675.00p684.00p239,621
Nov 3, 2025706.50p728.50p687.88p690.00p192,120
Oct 31, 2025775.00p775.00p729.00p729.00p129,007
Oct 30, 2025770.00p770.00p752.50p759.50p109,291
Oct 29, 2025753.50p767.50p736.81p761.50p108,155
Oct 28, 2025741.00p755.00p739.00p746.00p79,817
Oct 27, 2025739.00p769.00p739.00p753.00p182,653
Oct 24, 2025775.00p775.00p749.50p759.00p88,036
Oct 23, 2025740.50p762.00p723.00p761.00p219,961
Oct 22, 2025720.00p738.50p720.00p738.50p161,280
Oct 21, 2025718.50p719.00p700.50p716.00p30,186
Oct 20, 2025690.00p709.00p690.00p704.50p82,751
Oct 17, 2025692.50p704.00p680.00p696.50p152,223
Oct 16, 2025718.00p718.00p692.50p704.50p156,837
Oct 15, 2025693.00p711.50p684.50p699.50p159,203
Oct 14, 2025683.00p703.50p683.00p699.00p93,159
Oct 13, 2025678.50p709.00p678.50p704.00p77,436
Oct 10, 2025721.50p721.50p693.50p697.50p152,990
Oct 9, 2025702.00p734.00p702.00p715.50p141,504
Oct 8, 2025710.50p729.50p710.50p722.50p72,243
Oct 7, 2025721.50p741.50p711.00p718.00p91,446
Oct 6, 2025764.00p764.00p741.50p743.00p96,090
Oct 3, 2025775.00p775.00p749.00p763.50p206,972
Oct 2, 2025765.00p771.50p750.50p770.00p193,338
Oct 1, 2025747.00p759.00p734.00p751.00p228,495
Sep 30, 2025733.50p750.50p732.50p743.00p140,714
Sep 29, 2025740.50p740.50p705.00p737.50p130,636
Sep 26, 2025712.50p723.00p709.84p719.50p81,977
Sep 25, 2025709.50p726.00p709.50p712.50p64,799
Sep 24, 2025722.50p729.00p720.00p722.50p67,871
Sep 23, 2025718.00p744.00p700.76p728.00p180,475
Sep 22, 2025718.00p718.00p688.00p706.50p50,366
Sep 19, 2025737.00p737.00p697.00p701.50p249,901
Sep 18, 2025708.00p724.00p703.50p715.50p757,913
Sep 17, 2025722.50p722.50p703.00p710.00p163,376
Sep 16, 2025725.00p725.00p700.00p706.00p209,236
Sep 15, 2025694.00p715.00p678.50p715.00p64,491
Sep 12, 2025702.00p712.00p687.00p691.50p160,476
Sep 11, 2025714.00p722.50p705.00p709.00p160,391
Sep 10, 2025705.00p713.50p698.50p704.00p114,445
Sep 9, 2025708.50p716.00p700.50p707.50p73,761
Sep 8, 2025701.00p710.50p689.50p710.50p204,175
Sep 5, 2025701.00p701.00p684.50p693.00p73,918
Sep 4, 2025680.50p696.00p667.50p687.00p243,359
Sep 3, 2025633.50p669.50p633.50p669.50p191,667
Sep 2, 2025664.00p675.50p644.50p648.50p155,808
Sep 1, 2025695.00p695.00p664.50p669.50p75,184
Aug 29, 2025680.00p689.00p674.50p676.00p101,290
Aug 28, 2025677.00p691.50p677.00p686.00p84,990
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.