Frasers Group Plc (LON:FRAS)
London
· Delayed Price · Currency is GBP · Price in GBX 678.50
-25.50 (-3.62%)
At close: Dec 5, 2025
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 726.50 | 726.50 | 678.50 | 678.50 | 678.50 | -3.62% | 492,216 |
| Dec 4, 2025 | 726.00 | 726.00 | 695.00 | 704.00 | 704.00 | -2.70% | 351,377 |
| Dec 3, 2025 | 740.00 | 740.00 | 699.50 | 723.50 | 723.50 | -3.66% | 282,294 |
| Dec 2, 2025 | 761.00 | 773.50 | 744.50 | 751.00 | 751.00 | -0.79% | 92,283 |
| Dec 1, 2025 | 774.00 | 774.00 | 753.00 | 757.00 | 757.00 | -1.56% | 53,350 |
| Nov 28, 2025 | 774.00 | 774.00 | 758.00 | 769.00 | 769.00 | 1.05% | 232,583 |
| Nov 27, 2025 | 748.50 | 761.06 | 737.56 | 761.00 | 761.00 | 2.91% | 219,315 |
| Nov 26, 2025 | 738.50 | 750.63 | 726.00 | 739.50 | 739.50 | 0.20% | 171,212 |
| Nov 25, 2025 | 725.48 | 739.00 | 722.50 | 738.00 | 738.00 | 1.79% | 140,436 |
| Nov 24, 2025 | 700.50 | 736.50 | 718.50 | 725.00 | 725.00 | 1.33% | 374,688 |
| Nov 21, 2025 | 700.50 | 729.00 | 686.00 | 715.50 | 715.50 | 4.45% | 439,101 |
| Nov 20, 2025 | 680.00 | 697.50 | 678.50 | 685.00 | 685.00 | -0.22% | 61,606 |
| Nov 19, 2025 | 671.50 | 691.00 | 668.50 | 686.50 | 686.50 | 0.59% | 52,830 |
| Nov 18, 2025 | 680.50 | 702.50 | 670.00 | 682.50 | 682.50 | -0.44% | 90,353 |
| Nov 17, 2025 | 717.00 | 717.00 | 685.00 | 685.50 | 685.50 | -2.35% | 55,348 |
| Nov 14, 2025 | 679.50 | 708.50 | 679.50 | 702.00 | 702.00 | -1.13% | 81,821 |
| Nov 13, 2025 | 716.00 | 716.00 | 697.53 | 710.00 | 710.00 | 0.14% | 41,413 |
| Nov 12, 2025 | 711.00 | 716.00 | 694.50 | 709.00 | 709.00 | -0.49% | 52,972 |
| Nov 11, 2025 | 707.00 | 716.50 | 692.50 | 712.50 | 712.50 | 1.64% | 93,323 |
| Nov 10, 2025 | 715.50 | 715.50 | 696.50 | 701.00 | 701.00 | 0.43% | 122,069 |
| Nov 7, 2025 | 689.00 | 705.50 | 676.00 | 698.00 | 698.00 | 1.16% | 134,176 |
| Nov 6, 2025 | 692.50 | 704.00 | 674.50 | 690.00 | 690.00 | -0.29% | 74,984 |
| Nov 5, 2025 | 669.50 | 696.50 | 669.50 | 692.00 | 692.00 | 1.17% | 104,565 |
| Nov 4, 2025 | 675.00 | 700.50 | 675.00 | 684.00 | 684.00 | -0.87% | 239,622 |
| Nov 3, 2025 | 706.50 | 728.50 | 687.88 | 690.00 | 690.00 | -5.35% | 192,120 |
| Oct 31, 2025 | 775.00 | 775.00 | 729.00 | 729.00 | 729.00 | -4.02% | 129,008 |
| Oct 30, 2025 | 770.00 | 770.00 | 752.50 | 759.50 | 759.50 | -0.26% | 109,291 |
| Oct 29, 2025 | 753.50 | 767.50 | 736.81 | 761.50 | 761.50 | 2.08% | 108,155 |
| Oct 28, 2025 | 741.00 | 755.00 | 739.00 | 746.00 | 746.00 | -0.93% | 79,817 |
| Oct 27, 2025 | 739.00 | 769.00 | 739.00 | 753.00 | 753.00 | -0.79% | 182,654 |
| Oct 24, 2025 | 775.00 | 775.00 | 749.50 | 759.00 | 759.00 | -0.26% | 88,036 |
| Oct 23, 2025 | 740.50 | 762.00 | 723.00 | 761.00 | 761.00 | 3.05% | 219,962 |
| Oct 22, 2025 | 720.00 | 738.50 | 720.00 | 738.50 | 738.50 | 3.14% | 161,280 |
| Oct 21, 2025 | 718.50 | 719.00 | 700.50 | 716.00 | 716.00 | 1.63% | 30,187 |
| Oct 20, 2025 | 690.00 | 709.00 | 690.00 | 704.50 | 704.50 | 1.15% | 82,752 |
| Oct 17, 2025 | 692.50 | 704.00 | 680.00 | 696.50 | 696.50 | -1.14% | 152,223 |
| Oct 16, 2025 | 718.00 | 718.00 | 692.50 | 704.50 | 704.50 | 0.71% | 156,837 |
| Oct 15, 2025 | 693.00 | 711.50 | 684.50 | 699.50 | 699.50 | 0.07% | 159,203 |
| Oct 14, 2025 | 683.00 | 703.50 | 683.00 | 699.00 | 699.00 | -0.71% | 93,159 |
| Oct 13, 2025 | 678.50 | 709.00 | 678.50 | 704.00 | 704.00 | 0.93% | 77,436 |
| Oct 10, 2025 | 721.50 | 721.50 | 693.50 | 697.50 | 697.50 | -2.52% | 152,990 |
| Oct 9, 2025 | 702.00 | 734.00 | 702.00 | 715.50 | 715.50 | -0.97% | 141,504 |
| Oct 8, 2025 | 710.50 | 729.50 | 710.50 | 722.50 | 722.50 | 0.63% | 72,244 |
| Oct 7, 2025 | 721.50 | 741.50 | 711.00 | 718.00 | 718.00 | -3.36% | 91,447 |
| Oct 6, 2025 | 764.00 | 764.00 | 741.50 | 743.00 | 743.00 | -2.69% | 96,090 |
| Oct 3, 2025 | 775.00 | 775.00 | 749.00 | 763.50 | 763.50 | -0.84% | 206,973 |
| Oct 2, 2025 | 765.00 | 771.50 | 750.50 | 770.00 | 770.00 | 2.53% | 193,339 |
| Oct 1, 2025 | 747.00 | 759.00 | 734.00 | 751.00 | 751.00 | 1.08% | 228,496 |
| Sep 30, 2025 | 733.50 | 750.50 | 732.50 | 743.00 | 743.00 | 0.75% | 140,715 |
| Sep 29, 2025 | 740.50 | 740.50 | 705.00 | 737.50 | 737.50 | 2.50% | 130,636 |