Want to see GB:FRAS full AI Analyst Report?
Frasers Group (FRAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 897.50 | 906.50 | 887.50 | 900.50 | 900.50 | +1.41% | 1,096,499 | 4.93 |
| Oct 29, 2026 | 908.50 | 908.50 | 885.50 | 888.00 | 888.00 | -0.17% | 71,677 | 0.32 |
| Oct 28, 2026 | 880.50 | 908.50 | 880.50 | 889.50 | 889.50 | -1.50% | 98,530 | 0.44 |
| Oct 27, 2026 | 878.50 | 909.00 | 878.50 | 903.00 | 903.00 | -0.28% | 145,899 | 0.66 |
| Oct 26, 2026 | 879.50 | 909.00 | 857.00 | 905.50 | 905.50 | +3.25% | 201,220 | 0.91 |
| Oct 23, 2026 | 874.50 | 879.00 | 865.58 | 877.00 | 877.00 | +0.29% | 111,475 | 0.51 |
| Oct 22, 2026 | 850.50 | 885.50 | 850.50 | 874.50 | 874.50 | +0.29% | 77,979 | 0.35 |
| Oct 21, 2026 | 873.50 | 876.50 | 857.00 | 872.00 | 872.00 | -0.11% | 152,743 | 0.69 |
| Oct 20, 2026 | 851.50 | 880.00 | 851.50 | 873.00 | 873.00 | -0.06% | 106,907 | 0.48 |
| Oct 19, 2026 | 864.00 | 878.50 | 853.50 | 873.50 | 873.50 | +0.63% | 76,427 | 0.34 |
| Oct 16, 2026 | 875.00 | 875.00 | 843.50 | 868.00 | 868.00 | +1.05% | 206,138 | 0.92 |
| Oct 15, 2026 | 851.00 | 873.50 | 831.00 | 859.00 | 859.00 | +1.30% | 115,073 | 0.51 |
| Oct 14, 2026 | 855.00 | 858.50 | 830.50 | 848.00 | 848.00 | +0.36% | 62,331 | 0.27 |
| Oct 13, 2026 | 861.00 | 861.00 | 834.00 | 845.00 | 845.00 | -0.71% | 98,588 | 0.42 |
| Oct 12, 2026 | 852.50 | 855.46 | 832.00 | 851.00 | 851.00 | +1.49% | 1,061,560 | 4.90 |
| Oct 09, 2026 | 843.50 | 860.00 | 835.50 | 838.50 | 838.50 | +0.42% | 107,362 | 0.49 |
| Oct 08, 2026 | 844.00 | 849.00 | 832.50 | 835.00 | 835.00 | -1.65% | 113,426 | 0.52 |
| Oct 07, 2026 | 824.00 | 849.00 | 813.50 | 849.00 | 849.00 | +3.54% | 160,831 | 0.74 |
| Oct 06, 2026 | 828.00 | 828.00 | 808.00 | 820.00 | 820.00 | +1.36% | 108,360 | 0.50 |
| Oct 05, 2026 | 806.50 | 819.50 | 801.50 | 809.00 | 809.00 | +0.50% | 77,570 | 0.35 |
| Oct 02, 2026 | 814.00 | 826.50 | 805.00 | 805.00 | 805.00 | -0.80% | 186,611 | 0.84 |
| Oct 01, 2026 | 810.00 | 818.50 | 783.50 | 811.50 | 811.50 | +0.81% | 100,718 | 0.46 |
| Sep 30, 2026 | 822.50 | 822.50 | 800.00 | 805.00 | 805.00 | +0.19% | 179,300 | 0.80 |
| Sep 29, 2026 | 808.00 | 824.00 | 791.50 | 803.50 | 803.50 | -0.43% | 109,585 | 0.49 |
| Sep 28, 2026 | 784.00 | 825.00 | 784.00 | 807.00 | 807.00 | +0.25% | 90,174 | 0.40 |
| Sep 25, 2026 | 818.00 | 818.00 | 798.50 | 805.00 | 805.00 | +1.26% | 219,419 | 0.98 |
| Sep 24, 2026 | 792.00 | 802.50 | 787.50 | 795.00 | 795.00 | +0.51% | 227,042 | 1.01 |
| Sep 23, 2026 | 779.50 | 804.00 | 779.50 | 791.00 | 791.00 | -0.69% | 160,982 | 0.72 |
| Sep 22, 2026 | 781.00 | 807.50 | 781.00 | 796.50 | 796.50 | -0.38% | 207,725 | 0.93 |
| Sep 21, 2026 | 793.50 | 804.50 | 780.50 | 799.50 | 799.50 | +1.65% | 152,026 | 0.68 |
| Sep 18, 2026 | 769.00 | 795.00 | 769.00 | 786.50 | 786.50 | +0.90% | 3,148,002 | 18.02 |
| Sep 17, 2026 | 758.50 | 784.00 | 758.50 | 779.50 | 779.50 | +2.16% | 496,880 | 2.91 |
| Sep 16, 2026 | 778.00 | 788.50 | 745.00 | 763.00 | 763.00 | -2.62% | 491,605 | 2.63 |
| Sep 15, 2026 | 775.50 | 803.00 | 772.00 | 783.50 | 783.50 | -1.94% | 329,025 | 1.77 |
| Sep 14, 2026 | 784.00 | 801.50 | 784.00 | 799.00 | 799.00 | +0.82% | 189,635 | 1.02 |
| Sep 11, 2026 | 791.00 | 792.50 | 782.00 | 792.50 | 792.50 | +0.19% | 277,221 | 1.48 |
| Sep 10, 2026 | 788.50 | 796.00 | 780.50 | 791.00 | 791.00 | +0.32% | 754,503 | 4.23 |
| Sep 09, 2026 | 806.50 | 806.50 | 781.00 | 788.50 | 788.50 | +0.13% | 248,435 | 1.37 |
| Sep 08, 2026 | 795.50 | 800.00 | 785.00 | 787.50 | 787.50 | -1.25% | 168,939 | 0.92 |
| Sep 07, 2026 | 790.00 | 805.00 | 790.00 | 797.50 | 797.50 | +0.19% | 56,532 | 0.31 |
| Sep 04, 2026 | 785.00 | 800.50 | 784.50 | 796.00 | 796.00 | +0.57% | 195,368 | 1.07 |
| Sep 03, 2026 | 785.00 | 799.50 | 783.00 | 791.50 | 791.50 | +0.19% | 230,131 | 1.28 |
| Sep 02, 2026 | 813.00 | 830.00 | 790.00 | 790.00 | 790.00 | -3.66% | 169,777 | 0.95 |
| Sep 01, 2026 | 818.00 | 841.50 | 813.50 | 820.00 | 820.00 | -1.50% | 96,364 | 0.53 |
| Aug 31, 2026 | 832.50 | 835.00 | 804.00 | 832.50 | 832.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 813.50 | 835.00 | 804.00 | 832.50 | 832.50 | +1.09% | 174,087 | 0.94 |
| Aug 27, 2026 | 845.00 | 845.00 | 822.00 | 823.50 | 823.50 | -1.38% | 84,176 | 0.45 |
| Aug 26, 2026 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | +0.91% | 94,883 | 0.49 |
| Aug 25, 2026 | 806.50 | 843.50 | 806.50 | 827.50 | 827.50 | +0.91% | 97,277 | 0.48 |
| Aug 24, 2026 | 822.50 | 840.00 | 820.00 | 820.00 | 820.00 | -0.43% | 105,741 | 0.52 |