Dark

FRAS
FRASERS GROUP PLC
stock LSE

Inactive

Aug 2, 2024

867.50GBX-1.027%(-9.00)515,812

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	883.0000	889.0000	861.0000	867.5000	-1.027%	515,812	0.000%
2024-08-01	910.5000	910.5000	876.0000	876.5000	-2.122%	287,683	-1.027%
2024-07-31	913.5000	913.5000	889.5000	895.5000	+0.224%	210,521	-3.127%
2024-07-30	895.0000	896.5000	881.0000	893.5000	+0.903%	228,380	-2.910%
2024-07-29	889.0000	893.5000	876.0000	885.5000	+1.142%	235,111	-2.033%
2024-07-26	859.0000	875.5000	855.5000	875.5000	+1.743%	156,450	-0.914%
2024-07-25	851.0000	862.5000	847.0000	860.5000	-0.921%	232,960	+0.813%
2024-07-24	861.0000	873.5000	861.0000	868.5000	-0.572%	159,433	-0.115%
2024-07-23	869.5000	884.5000	869.5000	873.5000	-0.851%	767,738	-0.687%
2024-07-22	889.5000	894.5000	881.0000	881.0000	-0.452%	385,132	-1.532%
2024-07-19	881.5000	892.5000	872.5000	885.0000	-1.338%	307,532	-1.977%
2024-07-18	860.0000	915.5000	857.0000	897.0000	+9.191%	1,532,789	-3.289%
2024-07-17	847.5000	847.5000	821.5000	821.5000	-2.666%	415,683	+5.600%
2024-07-16	861.5000	861.5000	822.5000	844.0000	+0.059%	755,082	+2.784%
2024-07-15	874.0000	874.0000	823.0000	843.5000	+0.837%	396,644	+2.845%
2024-07-10	851.0000	853.0000	836.5000	836.5000	-0.476%	1,188,333	+3.706%
2024-07-09	869.0000	871.0000	828.5000	840.5000	-3.001%	876,937	+3.212%
2024-07-08	834.5000	873.0000	834.5000	866.5000	+0.522%	261,248	+0.115%
2024-07-05	877.0000	877.0000	853.5000	862.0000	-0.231%	163,404	+0.638%
2024-07-04	884.5000	884.5000	861.5000	864.0000	+0.058%	198,577	+0.405%
2024-07-03	874.5000	875.0000	861.0000	863.5000	-0.058%	848,935	+0.463%
2024-07-02	860.0000	874.5000	853.5000	864.0000	-1.314%	267,190	+0.405%
2024-07-01	882.0000	885.5000	875.5000	875.5000	-0.793%	207,181	-0.914%
2024-06-28	881.0000	886.0000	862.5000	882.5000	+0.057%	308,249	-1.700%
2024-06-27	892.0000	892.0000	875.0000	882.0000	-0.339%	284,711	-1.644%
2024-06-26	902.0000	905.5000	883.5000	885.0000	-1.393%	321,795	-1.977%
2024-06-25	920.5000	920.5000	894.5000	897.5000	-0.664%	885,456	-3.343%
2024-06-24	886.0000	906.0000	870.0000	903.5000	+3.851%	231,434	-3.985%
2024-06-21	852.0000	870.0000	851.5000	870.0000	-0.172%	1,984,306	-0.287%
2024-06-20	863.0000	871.5000	862.5000	871.5000	+1.043%	283,618	-0.459%
2024-06-19	861.5000	862.5000	852.0000	862.5000	0.000%	146,603	+0.580%
2024-06-18	871.5000	874.0000	856.0000	862.5000	+0.818%	184,848	+0.580%
2024-06-17	863.0000	863.0000	848.5000	855.5000	+0.825%	379,377	+1.403%
2024-06-14	863.0000	863.5000	845.0000	848.5000	-1.050%	214,402	+2.239%
2024-06-13	878.0000	878.0000	855.5000	857.5000	-1.888%	302,820	+1.166%
2024-06-12	855.5000	884.0000	855.5000	874.0000	+1.099%	192,320	-0.744%
2024-06-11	876.5000	876.5000	861.5000	864.5000	-0.860%	208,228	+0.347%
2024-06-10	870.5000	876.5000	867.5000	872.0000	-0.909%	235,745	-0.516%
2024-06-07	905.0000	905.0000	872.0000	880.0000	-0.396%	204,455	-1.420%
2024-06-06	869.0000	889.0000	869.0000	883.5000	-0.338%	172,740	-1.811%
2024-06-05	884.0000	898.5000	884.0000	886.5000	-1.171%	206,028	-2.143%
2024-06-04	910.5000	910.5000	894.5000	897.0000	-0.056%	220,577	-3.289%
2024-06-03	893.5000	905.5000	891.5000	897.5000	+1.815%	359,882	-3.343%
2024-05-31	873.0000	889.0000	859.5000	881.5000	+0.743%	804,747	-1.588%
2024-05-30	818.5000	878.0000	818.5000	875.0000	+6.061%	641,622	-0.857%
2024-05-29	822.0000	830.0000	815.0000	825.0000	+0.548%	587,184	+5.152%
2024-05-28	825.5000	833.0000	817.0000	820.5000	-1.085%	658,067	+5.728%
2024-05-24	815.5000	832.0000	815.5000	829.5000	+0.181%	196,443	+4.581%
2024-05-23	833.5000	833.5000	819.5000	828.0000	+0.853%	246,206	+4.771%
2024-05-22	819.5000	822.0000	811.5000	821.0000	+0.490%	168,089	+5.664%
2024-05-21	802.0000	818.0000	802.0000	817.0000	+0.061%	220,278	+6.181%
2024-05-20	830.0000	838.0000	815.0000	816.5000	-1.389%	205,623	+6.246%
2024-05-17	837.5000	837.5000	821.0000	828.0000	-0.121%	156,807	+4.771%
2024-05-16	832.0000	832.0000	821.0000	829.0000	+0.607%	158,584	+4.644%
2024-05-15	829.5000	833.5000	815.5000	824.0000	-0.182%	302,301	+5.279%
2024-05-14	827.5000	833.5000	806.0000	825.5000	+0.979%	293,350	+5.088%
2024-05-13	832.0000	837.5000	812.0000	817.5000	-1.743%	285,906	+6.116%
2024-05-10	837.5000	840.0000	830.0000	832.0000	-0.419%	284,906	+4.267%
2024-05-09	831.0000	835.5000	824.0000	835.5000	+1.519%	217,747	+3.830%
2024-05-08	824.5000	828.5000	817.5000	823.0000	+0.858%	226,139	+5.407%
2024-05-07	826.5000	830.5000	816.0000	816.0000	+1.366%	510,318	+6.311%
2024-05-02	805.5000	811.0000	800.5000	805.0000	-0.062%	266,843	+7.764%
2024-05-01	803.5000	818.5000	801.0000	805.5000	+10,070.455%	200,318	+7.697%
2024-03-22	8.0700	8.0700	7.8750	7.9200	-1.370%	352,809	+10,853.283%
2024-03-21	8.0650	8.0650	7.9550	8.0300	+1.517%	397,373	+10,703.238%
2024-03-20	7.8400	7.9550	7.8400	7.9100	+0.700%	540,513	+10,867.130%
2024-03-19	7.9000	7.9050	7.7900	7.8550	-1.257%	1,178,492	+10,943.921%
2024-03-18	8.0450	8.0450	7.9150	7.9550	-0.687%	507,075	+10,805.091%
2024-03-15	8.0200	8.0800	8.0000	8.0100	-0.187%	622,534	+10,730.212%
2024-03-14	8.0450	8.1700	7.9950	8.0250	+0.125%	412,818	+10,709.969%
2024-03-13	8.2150	8.2150	7.9900	8.0150	-1.293%	284,925	+10,723.456%
2024-03-12	8.1200	8.1200	8.0200	8.1200	+1.184%	478,283	+10,583.498%
2024-03-11	7.9350	8.0700	7.9350	8.0250	-0.187%	184,165	+10,709.969%
2024-03-08	8.0900	8.0900	7.9000	8.0400	-0.248%	365,516	+10,689.801%
2024-03-07	8.0700	8.1450	7.9300	8.0600	+0.750%	1,140,662	+10,663.027%
2024-03-06	8.1800	8.1800	7.9650	8.0000	0.000%	696,948	+10,743.750%
2024-03-05	7.9800	8.0150	7.9450	8.0000	-0.249%	350,938	+10,743.750%
2024-03-04	8.0200	8.1500	7.9850	8.0200	-1.414%	311,608	+10,716.708%
2024-03-01	8.1200	8.1700	8.0050	8.1350	+0.556%	313,330	+10,563.798%
2024-02-29	8.2250	8.2400	8.0750	8.0900	-0.736%	589,799	+10,623.115%
2024-02-28	8.1750	8.1950	8.0800	8.1500	-0.123%	192,976	+10,544.172%
2024-02-27	8.3950	8.3950	8.1400	8.1600	-1.864%	257,318	+10,531.127%
2024-02-26	8.4250	8.4250	8.2750	8.3150	-0.300%	185,842	+10,332.952%
2024-02-23	8.4050	8.4050	8.2800	8.3400	+0.240%	105,006	+10,301.679%
2024-02-22	8.3000	8.4200	8.3000	8.3200	-0.597%	160,217	+10,326.683%
2024-02-21	8.3550	8.4250	8.3100	8.3700	+0.722%	398,387	+10,264.397%
2024-02-20	8.4800	8.4800	8.2900	8.3100	-1.013%	141,500	+10,339.230%
2024-02-19	8.3000	8.4050	8.2600	8.3950	+1.206%	222,484	+10,233.532%
2024-02-16	8.2050	8.4000	8.2050	8.2950	+0.302%	222,735	+10,358.107%
2024-02-15	8.3700	8.4400	8.2700	8.2700	-0.241%	1,001,013	+10,389.722%
2024-02-14	8.0750	8.3200	8.0650	8.2900	+2.854%	512,221	+10,364.415%
2024-02-13	8.1100	8.1800	8.0000	8.0600	-2.006%	432,023	+10,663.027%
2024-02-12	7.9600	8.2250	7.8900	8.2250	+4.978%	350,396	+10,447.112%
2024-02-09	8.0050	8.0450	7.8200	7.8350	-1.136%	864,797	+10,972.112%
2024-02-08	7.9350	8.0800	7.8850	7.9250	-1.061%	439,100	+10,846.372%
2024-02-07	7.8750	8.0200	7.8750	8.0100	+0.250%	262,347	+10,730.212%
2024-02-06	7.9800	8.0000	7.8800	7.9900	+1.460%	387,069	+10,757.322%
2024-02-05	8.2350	8.2350	7.8750	7.8750	-1.991%	872,248	+10,915.873%
2024-02-02	7.9050	8.1600	7.9050	8.0350	+0.689%	801,820	+10,696.515%
2024-02-01	8.0800	8.0800	7.9800	7.9800	-1.481%	606,957	+10,770.927%
2024-01-31	8.1700	8.1700	8.0950	8.1000	-0.917%	491,600	+10,609.877%
2024-01-30	8.1550	8.2200	8.0850	8.1750	+0.988%	356,023	+10,511.621%
2024-01-29	8.0000	8.1250	8.0000	8.0950	+0.434%	310,488	+10,616.492%
2024-01-26	7.9750	8.1050	7.9700	8.0600	+1.003%	806,621	+10,663.027%
2024-01-25	7.9000	8.0150	7.9000	7.9800	-0.125%	364,448	+10,770.927%
2024-01-24	7.9900	7.9900	7.8400	7.9900	+1.267%	390,132	+10,757.322%
2024-01-23	8.0700	8.1200	7.8900	7.8900	-0.253%	861,986	+10,894.930%
2024-01-22	8.0000	8.0450	7.8900	7.9100	+0.127%	342,935	+10,867.130%
2024-01-19	7.9950	7.9950	7.8750	7.9000	-0.253%	518,418	+10,881.013%
2024-01-18	7.9400	7.9500	7.8650	7.9200	-0.126%	675,915	+10,853.283%
2024-01-17	7.9750	8.0050	7.7800	7.9300	-1.978%	497,304	+10,839.470%
2024-01-16	8.0200	8.1600	8.0200	8.0900	-1.582%	563,140	+10,623.115%
2024-01-15	8.3750	8.4150	8.2050	8.2200	-1.851%	405,367	+10,453.528%
2024-01-12	8.2800	8.4100	8.2450	8.3750	+0.904%	367,739	+10,258.209%
2024-01-11	8.6050	8.6050	8.2800	8.3000	-1.659%	755,148	+10,351.807%
2024-01-10	8.4550	8.5100	8.3800	8.4400	-0.236%	262,983	+10,178.436%
2024-01-09	8.5450	8.5450	8.4100	8.4600	-0.937%	484,817	+10,154.137%
2024-01-08	8.5500	8.5550	8.3500	8.5400	+1.065%	381,039	+10,058.080%
2024-01-05	8.3400	8.4750	8.2800	8.4500	+0.595%	736,361	+10,166.272%
2024-01-04	8.6400	8.6450	8.2900	8.4000	-3.559%	1,339,128	+10,227.381%
2024-01-03	8.8250	8.9050	8.6650	8.7100	-1.693%	388,278	+9,859.816%
2024-01-02	9.2550	9.2550	8.8300	8.8600	-2.691%	309,272	+9,691.196%
2023-12-29	9.2950	9.2950	9.1050	9.1050	-0.110%	85,546	+9,427.732%
2023-12-28	9.2200	9.2200	9.0950	9.1150	-0.383%	220,930	+9,417.279%
2023-12-27	9.2900	9.3050	9.1200	9.1500	-0.813%	307,570	+9,380.874%
2023-12-22	9.3050	9.3050	8.9700	9.2250	-0.700%	211,774	+9,303.794%
2023-12-21	9.3400	9.3850	9.2700	9.2900	-0.959%	207,641	+9,237.998%
2023-12-20	9.4250	9.4250	9.2750	9.3800	+0.969%	699,094	+9,148.401%
2023-12-19	9.3850	9.3850	9.2300	9.2900	+0.270%	322,136	+9,237.998%
2023-12-18	9.3300	9.3300	9.1650	9.2650	+0.325%	586,458	+9,263.195%
2023-12-15	9.3050	9.3150	9.1850	9.2350	-0.108%	802,634	+9,293.611%
2023-12-14	9.3900	9.4050	9.2200	9.2450	+0.380%	1,334,078	+9,283.451%
2023-12-13	9.2950	9.3050	9.1600	9.2100	+0.109%	558,553	+9,319.110%
2023-12-12	9.2500	9.2950	9.1200	9.2000	-0.271%	377,404	+9,329.348%
2023-12-11	9.2200	9.2600	9.1450	9.2250	+0.381%	391,731	+9,303.794%
2023-12-08	9.2000	9.2450	9.1000	9.1900	+0.492%	468,759	+9,339.608%
2023-12-07	9.1200	9.2100	9.0150	9.1450	+0.716%	510,838	+9,386.058%
2023-12-06	9.1650	9.1650	9.0500	9.0800	+0.221%	333,319	+9,453.965%
2023-12-05	9.1550	9.1700	9.0350	9.0600	-0.767%	656,028	+9,475.055%
2023-12-04	8.8100	9.1400	8.8100	9.1300	+1.501%	411,345	+9,401.643%
2023-12-01	8.9950	8.9950	8.7700	8.9950	+1.753%	387,387	+9,544.247%
2023-11-30	9.0050	9.0250	8.8300	8.8400	-1.174%	669,771	+9,713.348%
2023-11-29	8.8300	8.9650	8.8000	8.9450	+1.302%	421,746	+9,598.155%
2023-11-28	8.8400	8.9650	8.7650	8.8300	+0.284%	697,693	+9,724.462%
2023-11-27	8.6700	8.8150	8.6700	8.8050	+1.440%	301,706	+9,752.357%
2023-11-24	8.6500	8.7000	8.5550	8.6800	+0.463%	330,423	+9,894.240%
2023-11-23	8.7800	8.7800	8.5800	8.6400	0.000%	228,454	+9,940.509%
2023-11-22	8.6950	8.6950	8.6200	8.6400	+0.174%	268,149	+9,940.509%
2023-11-21	8.6600	8.7200	8.5850	8.6250	-0.289%	223,607	+9,957.971%
2023-11-20	8.7600	8.8500	8.6200	8.6500	-0.346%	188,029	+9,928.902%
2023-11-17	8.5550	8.6800	8.5150	8.6800	+2.118%	767,431	+9,894.240%
2023-11-16	8.7200	8.7200	8.4800	8.5000	-1.734%	227,948	+10,105.882%
2023-11-15	8.5500	8.7150	8.5450	8.6500	+1.945%	509,640	+9,928.902%
2023-11-14	8.4650	8.5250	8.3450	8.4850	+1.193%	732,745	+10,123.925%
2023-11-13	8.4000	8.4250	8.3050	8.3850	+0.419%	674,718	+10,245.856%
2023-11-10	8.3150	8.3650	8.1850	8.3500	+0.120%	449,657	+10,289.222%
2023-11-09	8.1900	8.4050	8.1550	8.3400	+0.969%	470,085	+10,301.679%
2023-11-08	8.2600	8.4000	8.2350	8.2600	-0.900%	862,225	+10,402.421%
2023-11-07	8.1500	8.4900	8.1200	8.3350	+3.028%	958,934	+10,307.918%
2023-11-06	8.3800	8.3800	8.0550	8.0900	-1.281%	299,898	+10,623.115%
2023-11-03	8.2050	8.2600	8.1400	8.1950	+0.122%	311,833	+10,485.723%
2023-11-02	8.1500	8.2850	8.1250	8.1850	+1.300%	272,094	+10,498.656%
2023-11-01	8.1150	8.1150	7.9850	8.0800	+0.623%	454,845	+10,636.386%
2023-10-31	8.0900	8.1400	8.0150	8.0300	+0.187%	455,048	+10,703.238%
2023-10-30	8.0400	8.0900	7.9850	8.0150	+0.818%	182,723	+10,723.456%
2023-10-27	7.9450	8.0300	7.8350	7.9500	+0.252%	592,804	+10,811.950%
2023-10-26	7.8800	8.0350	7.8800	7.9300	+0.380%	436,957	+10,839.470%
2023-10-25	7.9550	8.0050	7.8600	7.9000	-0.504%	364,034	+10,881.013%
2023-10-24	7.9700	8.0050	7.9000	7.9400	-0.376%	853,286	+10,825.693%
2023-10-23	7.8700	8.0350	7.8700	7.9700	+1.014%	591,035	+10,784.567%
2023-10-20	7.9300	7.9400	7.8000	7.8900	+0.382%	731,508	+10,894.930%
2023-10-19	7.9450	7.9850	7.8300	7.8600	-1.627%	449,719	+10,936.896%
2023-10-18	8.1000	8.1250	7.9350	7.9900	-1.175%	875,899	+10,757.322%
2023-10-17	8.0500	8.1400	8.0000	8.0850	+0.435%	352,319	+10,629.746%
2023-10-16	8.0550	8.2050	7.9750	8.0500	+0.499%	458,266	+10,676.398%
2023-10-13	8.2850	8.2850	7.9650	8.0100	-1.958%	321,890	+10,730.212%
2023-10-12	8.0500	8.2650	8.0500	8.1700	+0.061%	263,237	+10,518.115%
2023-10-11	8.2600	8.3100	8.0650	8.1650	-1.329%	682,839	+10,524.617%
2023-10-10	8.1950	8.3400	8.1600	8.2750	+1.972%	313,958	+10,383.384%
2023-10-09	8.1600	8.2400	8.1000	8.1150	-1.397%	791,109	+10,590.080%
2023-10-06	8.1350	8.2650	8.0550	8.2300	+2.173%	386,582	+10,440.705%
2023-10-05	7.7950	8.0750	7.7950	8.0550	+2.286%	565,253	+10,669.708%
2023-10-04	7.8600	8.0300	7.7500	7.8750	-1.316%	769,730	+10,915.873%
2023-10-03	8.0900	8.0900	7.9400	7.9800	-0.993%	539,523	+10,770.927%
2023-10-02	7.9800	8.1200	7.9800	8.0600	+0.062%	1,575,800	+10,663.027%
2023-09-29	8.1250	8.1500	8.0200	8.0550	+0.187%	295,752	+10,669.708%
2023-09-28	8.0750	8.0900	7.9500	8.0400	0.000%	558,381	+10,689.801%
2023-09-27	8.1150	8.1150	8.0050	8.0400	+0.312%	384,901	+10,689.801%
2023-09-26	8.0950	8.1250	7.9800	8.0150	+0.062%	238,929	+10,723.456%
2023-09-25	8.3100	8.3150	7.9800	8.0100	-1.958%	440,781	+10,730.212%
2023-09-22	8.0500	8.2700	8.0500	8.1700	+0.492%	489,396	+10,518.115%
2023-09-21	8.0350	8.1800	7.9450	8.1300	+2.008%	909,885	+10,570.357%
2023-09-20	7.8000	8.0450	7.8000	7.9700	+0.568%	450,779	+10,784.567%
2023-09-19	7.9900	8.0350	7.9000	7.9250	-0.627%	711,483	+10,846.372%
2023-09-18	8.0850	8.0900	7.9300	7.9750	-0.870%	440,161	+10,777.743%
2023-09-15	8.0950	8.1350	8.0000	8.0450	0.000%	1,471,501	+10,683.095%
2023-09-14	8.0100	8.1200	7.9400	8.0450	+0.187%	467,124	+10,683.095%
2023-09-13	8.1400	8.1400	7.9350	8.0300	-0.310%	530,114	+10,703.238%
2023-09-12	8.0500	8.1450	8.0450	8.0550	+0.187%	304,196	+10,669.708%
2023-09-11	7.8250	8.0950	7.8250	8.0400	+0.689%	1,115,913	+10,689.801%
2023-09-08	8.0150	8.0600	7.9150	7.9850	-0.374%	420,970	+10,764.120%
2023-09-07	7.9500	8.0450	7.9500	8.0150	-0.373%	419,191	+10,723.456%
2023-09-06	7.9350	8.0800	7.9250	8.0450	+0.187%	359,455	+10,683.095%
2023-09-05	7.9250	8.0650	7.9250	8.0300	-0.186%	247,792	+10,703.238%
2023-09-04	8.1650	8.1800	8.0450	8.0450	-0.433%	131,173	+10,683.095%
2023-09-01	7.9800	8.1700	7.9800	8.0800	+0.186%	279,557	+10,636.386%
2023-08-31	8.0000	8.1100	7.9900	8.0650	+1.255%	1,612,921	+10,656.355%
2023-08-30	8.0150	8.0150	7.9250	7.9650	-0.313%	1,975,922	+10,791.400%
2023-08-29	7.8600	8.0300	7.8500	7.9900	+2.043%	1,735,059	+10,757.322%
2023-08-25	7.7800	7.8950	7.7800	7.8300	-0.191%	412,789	+10,979.183%
2023-08-24	7.8800	8.0100	7.8450	7.8450	0.000%	629,421	+10,957.999%
2023-08-23	8.0250	8.0300	7.7350	7.8450	-1.321%	1,200,193	+10,957.999%
2023-08-22	7.8500	8.0150	7.8500	7.9500	+0.126%	501,612	+10,811.950%
2023-08-21	7.9400	7.9950	7.9300	7.9400	+0.253%	448,868	+10,825.693%
2023-08-18	8.0200	8.0400	7.7800	7.9200	-2.403%	633,728	+10,853.283%
2023-08-17	8.1650	8.2050	8.1150	8.1150	-0.551%	359,350	+10,590.080%
2023-08-16	8.0850	8.2000	8.0850	8.1600	+0.617%	418,220	+10,531.127%
2023-08-15	8.0300	8.1350	8.0300	8.1100	+0.808%	327,580	+10,596.671%
2023-08-14	8.0000	8.0700	7.9900	8.0450	+0.688%	816,954	+10,683.095%
2023-08-11	8.0400	8.1150	7.9900	7.9900	-1.419%	685,654	+10,757.322%
2023-08-10	8.1850	8.1850	8.0450	8.1050	+0.309%	195,524	+10,603.270%
2023-08-09	8.1100	8.1650	8.0400	8.0800	+0.373%	363,411	+10,636.386%
2023-08-08	8.0300	8.1450	7.9850	8.0500	-0.862%	282,984	+10,676.398%
2023-08-07	8.0500	8.1450	8.0000	8.1200	-0.368%	1,825,524	+10,583.498%
2023-08-04	7.9100	8.1750	7.9100	8.1500	+1.054%	261,070	+10,544.172%
2023-08-03	7.9400	8.1300	7.9400	8.0650	+0.311%	628,249	+10,656.355%
2023-08-02	7.9800	8.0700	7.9400	8.0400	-0.741%	392,180	+10,689.801%
2023-08-01	8.2900	8.2900	7.9850	8.1000	-0.369%	323,907	+10,609.877%
2023-07-31	7.9600	8.2200	7.9600	8.1300	+1.689%	513,402	+10,570.357%
2023-07-28	8.1250	8.1250	7.9650	7.9950	-0.187%	1,232,194	+10,750.532%
2023-07-27	7.6500	8.0800	7.5250	8.0100	+2.824%	908,237	+10,730.212%
2023-07-26	7.7250	7.7900	7.6400	7.7900	+1.897%	390,163	+11,036.072%
2023-07-25	7.5950	7.7000	7.5750	7.6450	+0.592%	482,047	+11,247.286%
2023-07-24	7.7350	7.7350	7.5350	7.6000	-0.197%	981,509	+11,314.474%
2023-07-21	7.6700	7.6700	7.6100	7.6150	-0.197%	340,601	+11,291.989%
2023-07-20	7.6450	7.7100	7.5850	7.6300	+0.395%	253,550	+11,269.594%
2023-07-19	7.5000	7.6550	7.4800	7.6000	+2.151%	764,092	+11,314.474%
2023-07-18	7.3650	7.4400	7.2600	7.4400	+2.268%	910,186	+11,559.946%
2023-07-17	7.2000	7.2750	7.1500	7.2750	+0.414%	580,621	+11,824.399%
2023-07-14	7.1650	7.2800	7.1650	7.2450	+1.187%	522,628	+11,873.775%
2023-07-13	7.1600	7.2450	7.1300	7.1600	-0.348%	1,036,903	+12,015.922%
2023-07-12	7.0500	7.2700	6.9900	7.1850	+2.643%	435,245	+11,973.765%
2023-07-11	6.9500	7.0400	6.8800	7.0000	+0.647%	267,738	+12,292.857%
2023-07-10	6.9450	7.0150	6.9000	6.9550	+0.288%	412,556	+12,373.041%
2023-07-07	6.8050	6.9800	6.7450	6.9350	+1.167%	541,641	+12,409.012%
2023-07-06	7.0850	7.0850	6.7500	6.8550	-2.489%	934,427	+12,554.996%
2023-07-05	7.0000	7.0450	6.9050	7.0300	-0.213%	854,486	+12,239.972%
2023-07-04	7.0500	7.0600	6.9950	7.0450	-0.071%	976,121	+12,213.698%
2023-07-03	7.0900	7.0900	7.0000	7.0500	+0.427%	376,080	+12,204.965%
2023-06-30	7.0050	7.0500	6.9200	7.0200	+1.445%	1,237,357	+12,257.550%
2023-06-29	7.1100	7.1100	6.9150	6.9200	-1.354%	1,469,875	+12,436.127%
2023-06-28	6.9700	7.0250	6.8250	7.0150	+2.259%	1,416,175	+12,266.358%
2023-06-27	6.7300	6.9450	6.7300	6.8600	0.000%	1,011,306	+12,545.773%
2023-06-26	6.8000	7.0000	6.7450	6.8600	+0.439%	1,609,357	+12,545.773%
2023-06-23	7.0150	7.0300	6.8150	6.8300	-2.776%	414,533	+12,601.318%
2023-06-22	7.0300	7.0750	6.9600	7.0250	-0.071%	596,857	+12,248.754%
2023-06-21	6.9950	7.1150	6.9950	7.0300	-1.264%	386,549	+12,239.972%
2023-06-20	7.1950	7.3800	7.0900	7.1200	0.000%	894,253	+12,083.989%
2023-06-19	6.8800	7.1700	6.8800	7.1200	+2.152%	478,473	+12,083.989%
2023-06-16	6.8750	7.0900	6.8350	6.9700	+1.901%	980,266	+12,346.198%
2023-06-15	6.8550	7.0750	6.7650	6.8400	-2.076%	698,704	+12,582.749%
2023-06-14	6.8350	7.0000	6.8350	6.9850	+0.504%	414,043	+12,319.470%
2023-06-13	6.9800	6.9950	6.8900	6.9500	+1.534%	7,464,448	+12,382.014%
2023-06-12	6.9300	6.9600	6.8150	6.8450	0.000%	1,042,499	+12,573.484%
2023-06-09	6.8550	6.9300	6.8250	6.8450	-0.653%	376,896	+12,573.484%
2023-06-08	6.9700	7.0200	6.8250	6.8900	-1.501%	420,647	+12,490.711%
2023-06-07	6.9500	7.0600	6.9300	6.9950	+0.503%	526,499	+12,301.716%
2023-06-06	6.9100	6.9950	6.8150	6.9600	+0.216%	1,310,099	+12,364.080%
2023-06-05	7.0150	7.0450	6.9450	6.9450	-0.786%	760,385	+12,391.001%
2023-06-02	6.7100	7.0800	6.7100	7.0000	+2.339%	413,462	+12,292.857%
2023-06-01	6.6100	6.8800	6.6100	6.8400	+1.710%	1,434,128	+12,582.749%
2023-05-31	6.9350	6.9350	6.6750	6.7250	-2.536%	1,624,192	+12,799.628%
2023-05-30	6.7850	6.9800	6.7850	6.9000	+2.679%	625,378	+12,472.464%
2023-05-26	6.7100	6.8350	6.6250	6.7200	-1.683%	660,226	+12,809.226%
2023-05-25	7.0500	7.0500	6.7900	6.8350	-3.118%	848,163	+12,592.026%
2023-05-24	7.0350	7.1250	6.9950	7.0550	-1.604%	1,228,100	+12,196.244%
2023-05-23	7.5500	7.5500	7.1000	7.1700	-4.208%	787,367	+11,999.024%
2023-05-22	7.7350	7.7350	7.4500	7.4850	-2.221%	1,232,375	+11,489.846%
2023-05-19	7.6350	7.8900	7.6350	7.6550	-1.289%	485,771	+11,232.462%
2023-05-18	7.6350	7.7700	7.6350	7.7550	+1.108%	172,285	+11,086.331%
2023-05-17	7.7650	7.7650	7.5400	7.6700	0.000%	421,041	+11,210.300%
2023-05-16	7.8000	7.8100	7.6050	7.6700	-1.730%	381,390	+11,210.300%
2023-05-15	7.8650	7.8650	7.7600	7.8050	+0.450%	157,015	+11,014.670%
2023-05-12	7.8650	7.8850	7.7350	7.7700	-0.512%	963,663	+11,064.736%
2023-05-11	7.7000	7.8300	7.7000	7.8100	+0.839%	830,576	+11,007.554%
2023-05-10	7.7200	7.7450	7.5650	7.7450	+0.259%	354,434	+11,100.775%
2023-05-09	7.7400	7.8450	7.7000	7.7250	-0.323%	426,190	+11,129.773%
2023-05-05	7.5550	7.7750	7.5550	7.7500	+0.194%	158,053	+11,093.548%
2023-05-04	7.6800	7.7400	7.6300	7.7350	-0.833%	389,774	+11,115.255%
2023-05-03	7.7000	7.8200	7.7000	7.8000	+0.710%	195,094	+11,021.795%
2023-05-02	7.5150	7.8100	7.5150	7.7450	+0.781%	1,446,327	+11,100.775%
2023-04-28	7.6200	7.7350	7.5750	7.6850	+0.326%	435,780	+11,188.224%
2023-04-27	7.7150	7.8650	7.5750	7.6600	-3.161%	424,302	+11,225.065%
2023-04-26	7.8550	7.9300	7.6700	7.9100	+0.508%	351,997	+10,867.130%
2023-04-25	7.9750	7.9750	7.7950	7.8700	-0.819%	323,957	+10,922.872%
2023-04-24	8.0250	8.0250	7.9150	7.9350	-0.126%	937,000	+10,832.577%
2023-04-21	7.8500	7.9550	7.8300	7.9450	+0.570%	299,640	+10,818.817%
2023-04-20	8.0150	8.0150	7.8650	7.9000	-0.816%	1,430,413	+10,881.013%
2023-04-19	7.9050	7.9950	7.7550	7.9650	+0.441%	455,341	+10,791.400%
2023-04-18	7.8400	8.0200	7.8400	7.9300	-0.377%	400,771	+10,839.470%
2023-04-17	8.0600	8.0600	7.9600	7.9600	-0.562%	598,720	+10,798.241%
2023-04-14	8.0100	8.0200	7.8950	8.0050	+1.522%	849,478	+10,736.977%
2023-04-13	7.9650	7.9800	7.8800	7.8850	+0.191%	800,983	+10,901.902%
2023-04-12	7.8800	7.9550	7.8250	7.8700	+0.639%	594,149	+10,922.872%
2023-04-11	7.6150	7.8600	7.6150	7.8200	+2.760%	922,873	+10,993.350%
2023-04-06	7.4150	7.6200	7.4150	7.6100	+0.197%	281,837	+11,299.474%
2023-04-05	7.7200	7.7450	7.5450	7.5950	-1.042%	366,183	+11,321.988%
2023-04-04	7.8500	7.8700	7.6250	7.6750	-0.968%	969,711	+11,202.932%
2023-04-03	7.7150	7.8850	7.7150	7.7500	-0.257%	1,491,902	+11,093.548%
2023-03-31	7.8350	7.8500	7.7250	7.7700	+0.844%	810,213	+11,064.736%
2023-03-30	7.7350	7.8350	7.6450	7.7050	+1.315%	2,200,105	+11,158.923%
2023-03-29	7.4300	7.6450	7.4300	7.6050	+1.400%	575,902	+11,306.969%
2023-03-28	7.4500	7.6800	7.3750	7.5000	-0.200%	393,355	+11,466.667%
2023-03-27	7.4600	7.6050	7.4600	7.5150	+0.602%	608,645	+11,443.580%
2023-03-24	7.4800	7.5550	7.3700	7.4700	-1.060%	370,775	+11,513.119%
2023-03-23	7.6800	7.6900	7.4250	7.5500	-0.658%	590,614	+11,390.066%
2023-03-22	7.4500	7.6800	7.4500	7.6000	+0.330%	568,269	+11,314.474%
2023-03-21	7.2350	7.6450	7.2350	7.5750	+2.296%	705,781	+11,352.145%
2023-03-20	7.2250	7.4850	7.1000	7.4050	+2.633%	616,618	+11,615.057%
2023-03-17	7.3950	7.4450	7.1300	7.2150	-1.300%	1,026,277	+11,923.562%
2023-03-16	7.1800	7.3300	7.1500	7.3100	+2.381%	976,982	+11,767.305%
2023-03-15	7.7050	7.7050	7.1250	7.1400	-5.991%	898,358	+12,049.860%
2023-03-14	7.6100	7.7000	7.5050	7.5950	-0.066%	823,238	+11,321.988%
2023-03-13	7.4750	7.7650	7.4750	7.6000	-0.977%	2,019,150	+11,314.474%
2023-03-10	7.8050	7.8150	7.5250	7.6750	-2.167%	1,047,404	+11,202.932%
2023-03-09	7.7350	7.8900	7.6750	7.8450	+1.619%	1,795,105	+10,957.999%
2023-03-08	7.8200	7.8900	7.6400	7.7200	-1.531%	4,667,850	+11,137.047%
2023-03-07	7.8500	7.9400	7.7850	7.8400	+0.320%	1,415,196	+10,965.051%
2023-03-06	7.7650	7.9050	7.6600	7.8150	+0.385%	348,971	+11,000.448%
2023-03-03	7.9800	8.0000	7.7800	7.7850	-2.198%	378,412	+11,043.224%
2023-03-02	7.9750	8.0300	7.9500	7.9600	-0.562%	309,653	+10,798.241%
2023-03-01	7.9300	8.0500	7.9300	8.0050	-0.125%	1,393,661	+10,736.977%
2023-02-28	8.0500	8.0650	7.9900	8.0150	-0.249%	1,755,750	+10,723.456%
2023-02-27	8.0550	8.0600	7.9900	8.0350	+1.069%	869,497	+10,696.515%
2023-02-24	7.8650	8.0400	7.8000	7.9500	+1.338%	795,060	+10,811.950%
2023-02-23	7.9900	8.0250	7.8300	7.8450	-1.259%	544,570	+10,957.999%
2023-02-22	7.9650	8.0350	7.9300	7.9450	-1.182%	1,235,604	+10,818.817%
2023-02-21	8.0100	8.0700	7.9650	8.0400	+1.259%	634,046	+10,689.801%
2023-02-20	7.8850	7.9850	7.8700	7.9400	+3.184%	2,482,831	+10,825.693%
2023-02-17	7.7350	7.7450	7.5900	7.6950	-0.710%	2,514,503	+11,173.554%
2023-02-16	7.7400	7.8450	7.6350	7.7500	-0.577%	155,340	+11,093.548%
2023-02-15	7.5450	7.8150	7.5450	7.7950	+2.566%	383,735	+11,028.929%
2023-02-14	7.5500	7.6900	7.5500	7.6000	-0.197%	356,541	+11,314.474%
2023-02-13	7.5850	7.6300	7.5650	7.6150	+0.197%	284,579	+11,291.989%
2023-02-10	7.8400	7.8800	7.5700	7.6000	-4.282%	1,516,677	+11,314.474%
2023-02-09	7.7700	8.0050	7.7700	7.9400	+0.506%	1,001,184	+10,825.693%
2023-02-08	7.9600	8.0950	7.9000	7.9000	+0.637%	311,156	+10,881.013%
2023-02-07	7.9350	7.9750	7.7550	7.8500	-1.071%	1,311,484	+10,950.955%
2023-02-06	8.0200	8.0200	7.8700	7.9350	-1.183%	379,365	+10,832.577%
2023-02-03	8.0500	8.0600	7.9250	8.0300	-0.062%	429,276	+10,703.238%
2023-02-02	7.9050	8.1000	7.9000	8.0350	+2.553%	586,401	+10,696.515%
2023-02-01	7.8450	7.9200	7.8250	7.8350	+0.064%	360,406	+10,972.112%
2023-01-31	7.8200	7.9050	7.7800	7.8300	+0.385%	327,304	+10,979.183%
2023-01-30	7.6550	7.8150	7.5050	7.8000	+1.167%	344,983	+11,021.795%
2023-01-27	7.7400	7.7400	7.5650	7.7100	+1.581%	200,493	+11,151.621%
2023-01-26	7.6200	7.6900	7.5900	7.5900	+0.530%	722,703	+11,329.513%
2023-01-25	7.6600	7.7100	7.5200	7.5500	-0.788%	232,767	+11,390.066%
2023-01-24	7.8050	7.8050	7.6050	7.6100	-0.131%	198,989	+11,299.474%
2023-01-23	7.6550	7.7200	7.5850	7.6200	-0.392%	307,955	+11,284.514%
2023-01-20	7.4550	7.6700	7.3600	7.6500	+2.892%	777,808	+11,239.869%
2023-01-19	7.5350	7.5750	7.4300	7.4350	-1.523%	2,297,381	+11,567.787%
2023-01-18	7.6200	7.6500	7.4800	7.5500	-1.113%	2,244,242	+11,390.066%
2023-01-17	7.9000	7.9000	7.5750	7.6350	-0.844%	366,757	+11,262.148%
2023-01-16	7.7000	7.7450	7.6250	7.7000	+0.260%	238,101	+11,166.234%
2023-01-13	7.6650	7.7300	7.5750	7.6800	+0.787%	255,208	+11,195.573%
2023-01-12	7.5000	7.6450	7.4100	7.6200	+1.465%	469,475	+11,284.514%
2023-01-11	7.2350	7.5600	7.1300	7.5100	+4.017%	1,091,766	+11,451.265%
2023-01-10	7.2500	7.3550	7.1850	7.2200	-2.300%	510,472	+11,915.235%
2023-01-09	7.6200	7.6300	7.3750	7.3900	-2.507%	386,407	+11,638.836%
2023-01-06	7.6550	7.7600	7.4100	7.5800	-0.394%	295,202	+11,344.591%

.dark-mode .d2B0fS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2B0fS{ color: #333333; background-color: white; border: 2px solid #333333; }FRASFRASERS GROUP PLCstock LSE

FRAS
FRASERS GROUP PLC
stock LSE