LSE - Delayed Quote • GBp
Frasers Group Plc (FRAS.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 790.50 | 801.00 | 790.50 | 796.00 | 796.00 | 353,732 |
| Apr 25, 2024 | 791.50 | 802.00 | 773.00 | 790.50 | 790.50 | 664,536 |
| Apr 24, 2024 | 794.50 | 807.00 | 794.50 | 795.00 | 795.00 | 464,256 |
| Apr 23, 2024 | 802.00 | 812.00 | 796.00 | 803.50 | 803.50 | 210,910 |
| Apr 22, 2024 | 798.50 | 803.50 | 794.00 | 798.00 | 798.00 | 314,356 |
| Apr 19, 2024 | 781.00 | 789.00 | 776.50 | 784.50 | 784.50 | 326,490 |
| Apr 18, 2024 | 794.50 | 794.50 | 783.00 | 786.50 | 786.50 | 522,782 |
| Apr 17, 2024 | 772.00 | 789.50 | 771.50 | 782.50 | 782.50 | 276,775 |
| Apr 16, 2024 | 783.50 | 784.00 | 773.00 | 776.00 | 776.00 | 388,248 |
| Apr 15, 2024 | 790.00 | 800.00 | 785.50 | 794.50 | 794.50 | 196,498 |
| Apr 12, 2024 | 806.50 | 806.50 | 793.50 | 794.50 | 794.50 | 278,039 |
| Apr 11, 2024 | 795.00 | 805.00 | 795.00 | 799.50 | 799.50 | 346,239 |
| Apr 10, 2024 | 801.00 | 815.50 | 798.97 | 799.00 | 799.00 | 1,140,612 |
| Apr 9, 2024 | 800.50 | 814.50 | 795.00 | 802.00 | 802.00 | 253,794 |
| Apr 8, 2024 | 785.00 | 802.50 | 783.81 | 801.00 | 801.00 | 331,086 |
| Apr 5, 2024 | 788.50 | 790.00 | 775.00 | 788.00 | 788.00 | 407,177 |
| Apr 4, 2024 | 803.50 | 803.50 | 785.22 | 795.50 | 795.50 | 298,383 |
| Apr 3, 2024 | 786.00 | 802.50 | 786.00 | 799.50 | 799.50 | 280,308 |
| Apr 2, 2024 | 806.50 | 818.50 | 792.00 | 797.00 | 797.00 | 1,172,074 |
| Mar 28, 2024 | 809.00 | 819.00 | 799.00 | 811.00 | 811.00 | 1,238,695 |
| Mar 27, 2024 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 141,155 |
| Mar 26, 2024 | 780.50 | 805.50 | 780.50 | 803.50 | 803.50 | 254,894 |
| Mar 25, 2024 | 792.00 | 796.50 | 777.00 | 791.50 | 791.50 | 242,406 |
| Mar 22, 2024 | 807.00 | 807.00 | 787.50 | 792.00 | 792.00 | 352,810 |
| Mar 21, 2024 | 806.50 | 806.50 | 795.50 | 803.00 | 803.00 | 397,373 |
| Mar 20, 2024 | 784.00 | 795.50 | 784.00 | 791.00 | 791.00 | 540,513 |
| Mar 19, 2024 | 790.00 | 791.00 | 779.00 | 785.50 | 785.50 | 1,178,492 |
| Mar 18, 2024 | 804.50 | 807.50 | 791.50 | 795.50 | 795.50 | 507,078 |
| Mar 15, 2024 | 802.00 | 808.00 | 800.00 | 801.00 | 801.00 | 622,536 |
| Mar 14, 2024 | 804.50 | 817.00 | 799.50 | 802.50 | 802.50 | 412,822 |
| Mar 13, 2024 | 821.50 | 821.50 | 799.00 | 801.50 | 801.50 | 284,928 |
| Mar 12, 2024 | 812.00 | 812.00 | 802.00 | 812.00 | 812.00 | 478,284 |
| Mar 11, 2024 | 793.50 | 810.50 | 793.50 | 802.50 | 802.50 | 184,166 |
| Mar 8, 2024 | 809.00 | 809.00 | 790.00 | 804.00 | 804.00 | 365,519 |
| Mar 7, 2024 | 807.00 | 814.50 | 793.00 | 806.00 | 806.00 | 1,140,665 |
| Mar 6, 2024 | 818.00 | 818.00 | 796.50 | 800.00 | 800.00 | 696,948 |
| Mar 5, 2024 | 798.00 | 801.50 | 794.50 | 800.00 | 800.00 | 350,938 |
| Mar 4, 2024 | 802.00 | 819.00 | 798.50 | 802.00 | 802.00 | 311,609 |
| Mar 1, 2024 | 812.00 | 817.00 | 800.50 | 813.50 | 813.50 | 313,330 |
| Feb 29, 2024 | 822.50 | 824.00 | 807.50 | 809.00 | 809.00 | 589,800 |
| Feb 28, 2024 | 817.50 | 819.50 | 807.50 | 815.00 | 815.00 | 192,976 |
| Feb 27, 2024 | 839.50 | 840.50 | 814.00 | 816.00 | 816.00 | 257,323 |
| Feb 26, 2024 | 842.50 | 842.50 | 827.50 | 831.50 | 831.50 | 185,844 |
| Feb 23, 2024 | 840.50 | 840.50 | 828.00 | 834.00 | 834.00 | 105,006 |
| Feb 22, 2024 | 830.00 | 842.00 | 830.00 | 832.00 | 832.00 | 160,218 |
| Feb 21, 2024 | 835.50 | 842.50 | 826.00 | 837.00 | 837.00 | 398,387 |
| Feb 20, 2024 | 848.00 | 855.00 | 829.00 | 831.00 | 831.00 | 141,500 |
| Feb 19, 2024 | 830.00 | 840.50 | 826.00 | 839.50 | 839.50 | 222,484 |
| Feb 16, 2024 | 820.50 | 840.00 | 820.50 | 829.50 | 829.50 | 222,735 |
| Feb 15, 2024 | 837.00 | 844.00 | 827.00 | 827.00 | 827.00 | 1,001,016 |
| Feb 14, 2024 | 807.50 | 832.00 | 802.50 | 829.00 | 829.00 | 512,224 |
| Feb 13, 2024 | 811.00 | 826.11 | 800.00 | 806.00 | 806.00 | 432,025 |
| Feb 12, 2024 | 796.00 | 822.50 | 788.50 | 822.50 | 822.50 | 350,399 |
| Feb 9, 2024 | 800.50 | 804.50 | 782.00 | 783.50 | 783.50 | 864,797 |
| Feb 8, 2024 | 793.50 | 808.00 | 788.50 | 792.50 | 792.50 | 439,100 |
| Feb 7, 2024 | 787.50 | 802.00 | 787.50 | 801.00 | 801.00 | 262,347 |
| Feb 6, 2024 | 798.00 | 800.00 | 787.84 | 799.00 | 799.00 | 387,070 |
| Feb 5, 2024 | 823.50 | 823.50 | 787.50 | 787.50 | 787.50 | 872,249 |
| Feb 2, 2024 | 790.50 | 816.00 | 790.50 | 803.50 | 803.50 | 801,820 |
| Feb 1, 2024 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | 606,959 |
| Jan 31, 2024 | 817.00 | 820.50 | 809.50 | 810.00 | 810.00 | 491,600 |
| Jan 30, 2024 | 815.50 | 822.50 | 808.50 | 817.50 | 817.50 | 356,026 |
| Jan 29, 2024 | 800.00 | 812.50 | 800.00 | 809.50 | 809.50 | 310,494 |
| Jan 26, 2024 | 797.50 | 810.50 | 797.00 | 806.00 | 806.00 | 806,622 |
| Jan 25, 2024 | 790.00 | 803.50 | 790.00 | 798.00 | 798.00 | 364,450 |
| Jan 24, 2024 | 790.50 | 799.00 | 777.00 | 799.00 | 799.00 | 390,133 |
| Jan 23, 2024 | 807.00 | 812.00 | 789.00 | 789.00 | 789.00 | 861,987 |
| Jan 22, 2024 | 800.00 | 804.50 | 789.00 | 791.00 | 791.00 | 342,936 |
| Jan 19, 2024 | 799.50 | 799.50 | 787.50 | 790.00 | 790.00 | 518,418 |
| Jan 18, 2024 | 794.00 | 795.50 | 786.42 | 792.00 | 792.00 | 675,918 |
| Jan 17, 2024 | 797.50 | 804.00 | 778.00 | 793.00 | 793.00 | 497,306 |
| Jan 16, 2024 | 802.00 | 816.00 | 802.00 | 809.00 | 809.00 | 563,140 |
| Jan 15, 2024 | 830.50 | 841.50 | 820.50 | 822.00 | 822.00 | 405,367 |
| Jan 12, 2024 | 828.00 | 841.00 | 824.50 | 837.50 | 837.50 | 367,741 |
| Jan 11, 2024 | 860.50 | 860.50 | 828.00 | 830.00 | 830.00 | 755,152 |
| Jan 10, 2024 | 845.50 | 852.00 | 838.00 | 844.00 | 844.00 | 262,983 |
| Jan 9, 2024 | 854.50 | 854.50 | 841.00 | 846.00 | 846.00 | 484,818 |
| Jan 8, 2024 | 855.00 | 855.50 | 835.00 | 854.00 | 854.00 | 381,039 |
| Jan 5, 2024 | 834.00 | 851.50 | 828.00 | 845.00 | 845.00 | 736,361 |
| Jan 4, 2024 | 864.00 | 864.50 | 829.00 | 840.00 | 840.00 | 1,339,129 |
| Jan 3, 2024 | 882.50 | 890.50 | 866.50 | 871.00 | 871.00 | 388,279 |
| Jan 2, 2024 | 925.50 | 925.50 | 878.59 | 886.00 | 886.00 | 346,720 |
| Dec 29, 2023 | 929.50 | 929.50 | 910.50 | 910.50 | 910.50 | 85,546 |
| Dec 28, 2023 | 922.00 | 922.00 | 909.50 | 911.50 | 911.50 | 220,934 |
| Dec 27, 2023 | 929.00 | 930.50 | 912.00 | 915.00 | 915.00 | 307,572 |
| Dec 22, 2023 | 930.50 | 935.00 | 895.00 | 922.50 | 922.50 | 211,777 |
| Dec 21, 2023 | 934.00 | 938.50 | 926.72 | 929.00 | 929.00 | 207,644 |
| Dec 20, 2023 | 942.50 | 942.50 | 918.00 | 938.00 | 938.00 | 699,102 |
| Dec 19, 2023 | 938.50 | 949.50 | 923.00 | 929.00 | 929.00 | 322,139 |
| Dec 18, 2023 | 933.00 | 933.00 | 916.50 | 926.50 | 926.50 | 586,461 |
| Dec 15, 2023 | 930.50 | 931.50 | 918.50 | 923.50 | 923.50 | 802,635 |
| Dec 14, 2023 | 939.00 | 940.50 | 922.00 | 924.50 | 924.50 | 1,334,079 |
| Dec 13, 2023 | 929.50 | 930.81 | 916.00 | 921.00 | 921.00 | 558,555 |
| Dec 12, 2023 | 925.00 | 929.50 | 912.00 | 920.00 | 920.00 | 377,404 |
| Dec 11, 2023 | 922.00 | 926.00 | 913.50 | 922.50 | 922.50 | 391,732 |
| Dec 8, 2023 | 920.00 | 926.00 | 910.00 | 919.00 | 919.00 | 468,760 |
| Dec 7, 2023 | 912.00 | 924.50 | 901.50 | 914.50 | 914.50 | 510,841 |
| Dec 6, 2023 | 916.50 | 916.50 | 905.00 | 908.00 | 908.00 | 333,319 |
| Dec 5, 2023 | 915.50 | 919.00 | 903.50 | 906.00 | 906.00 | 656,029 |
| Dec 4, 2023 | 881.00 | 914.00 | 881.00 | 913.00 | 913.00 | 411,348 |
| Dec 1, 2023 | 899.50 | 899.50 | 877.00 | 899.50 | 899.50 | 387,392 |
| Nov 30, 2023 | 900.50 | 903.50 | 883.00 | 884.00 | 884.00 | 669,847 |
| Nov 29, 2023 | 883.00 | 896.50 | 880.00 | 894.50 | 894.50 | 421,747 |
| Nov 28, 2023 | 884.00 | 896.50 | 876.50 | 883.00 | 883.00 | 697,694 |
| Nov 27, 2023 | 867.00 | 881.50 | 854.73 | 880.50 | 880.50 | 301,710 |
| Nov 24, 2023 | 865.00 | 870.00 | 850.00 | 868.00 | 868.00 | 330,424 |
| Nov 23, 2023 | 878.00 | 878.00 | 858.00 | 864.00 | 864.00 | 228,455 |
| Nov 22, 2023 | 869.50 | 869.50 | 861.00 | 864.00 | 864.00 | 268,149 |
| Nov 21, 2023 | 866.00 | 872.00 | 858.50 | 862.50 | 862.50 | 223,613 |
| Nov 20, 2023 | 876.00 | 885.00 | 850.50 | 865.00 | 865.00 | 188,030 |
| Nov 17, 2023 | 855.50 | 868.00 | 851.00 | 868.00 | 868.00 | 767,432 |
| Nov 16, 2023 | 872.00 | 879.00 | 848.00 | 850.00 | 850.00 | 227,948 |
| Nov 15, 2023 | 855.00 | 872.00 | 850.50 | 865.00 | 865.00 | 509,644 |
| Nov 14, 2023 | 846.50 | 853.50 | 834.50 | 848.50 | 848.50 | 732,746 |
| Nov 13, 2023 | 840.00 | 842.50 | 830.50 | 838.50 | 838.50 | 674,722 |
| Nov 10, 2023 | 831.50 | 836.50 | 818.50 | 835.00 | 835.00 | 449,657 |
| Nov 9, 2023 | 819.00 | 840.50 | 811.00 | 834.00 | 834.00 | 470,085 |
| Nov 8, 2023 | 826.00 | 845.50 | 823.50 | 826.00 | 826.00 | 862,226 |
| Nov 7, 2023 | 815.00 | 849.00 | 812.00 | 833.50 | 833.50 | 958,937 |
| Nov 6, 2023 | 838.00 | 838.50 | 805.50 | 809.00 | 809.00 | 299,901 |
| Nov 3, 2023 | 820.50 | 826.00 | 803.00 | 819.50 | 819.50 | 311,836 |
| Nov 2, 2023 | 815.00 | 828.50 | 812.50 | 818.50 | 818.50 | 272,097 |
| Nov 1, 2023 | 811.50 | 811.50 | 798.50 | 808.00 | 808.00 | 454,846 |
| Oct 31, 2023 | 809.00 | 814.00 | 800.50 | 803.00 | 803.00 | 455,050 |
| Oct 30, 2023 | 804.00 | 809.45 | 798.50 | 801.50 | 801.50 | 182,726 |
| Oct 27, 2023 | 794.50 | 803.00 | 783.50 | 795.00 | 795.00 | 592,805 |
| Oct 26, 2023 | 788.00 | 803.50 | 788.00 | 793.00 | 793.00 | 436,959 |
| Oct 25, 2023 | 795.50 | 802.42 | 785.22 | 790.00 | 790.00 | 364,036 |
| Oct 24, 2023 | 797.00 | 800.50 | 790.00 | 794.00 | 794.00 | 853,293 |
| Oct 23, 2023 | 787.00 | 803.50 | 781.50 | 797.00 | 797.00 | 591,038 |
| Oct 20, 2023 | 793.00 | 794.00 | 780.00 | 789.00 | 789.00 | 731,508 |
| Oct 19, 2023 | 794.50 | 799.50 | 779.50 | 786.00 | 786.00 | 449,720 |
| Oct 18, 2023 | 810.00 | 819.00 | 793.50 | 799.00 | 799.00 | 875,901 |
| Oct 17, 2023 | 805.00 | 814.00 | 793.50 | 808.50 | 808.50 | 352,320 |
| Oct 16, 2023 | 805.50 | 823.00 | 797.50 | 805.00 | 805.00 | 458,266 |
| Oct 13, 2023 | 828.50 | 828.50 | 796.50 | 801.00 | 801.00 | 321,890 |
| Oct 12, 2023 | 805.00 | 826.50 | 805.00 | 817.00 | 817.00 | 263,237 |
| Oct 11, 2023 | 826.00 | 834.00 | 806.50 | 816.50 | 816.50 | 682,841 |
| Oct 10, 2023 | 819.50 | 834.50 | 816.00 | 827.50 | 827.50 | 313,960 |
| Oct 9, 2023 | 816.00 | 825.00 | 810.00 | 811.50 | 811.50 | 791,111 |
| Oct 6, 2023 | 813.50 | 826.50 | 805.50 | 823.00 | 823.00 | 386,584 |
| Oct 5, 2023 | 779.50 | 807.50 | 779.50 | 805.50 | 805.50 | 565,253 |
| Oct 4, 2023 | 786.00 | 803.00 | 775.00 | 787.50 | 787.50 | 769,730 |
| Oct 3, 2023 | 809.00 | 809.00 | 794.00 | 798.00 | 798.00 | 539,523 |
| Oct 2, 2023 | 798.00 | 812.00 | 798.00 | 806.00 | 806.00 | 1,575,801 |
| Sep 29, 2023 | 812.50 | 815.00 | 802.00 | 805.50 | 805.50 | 295,752 |
| Sep 28, 2023 | 807.50 | 811.00 | 795.00 | 804.00 | 804.00 | 558,381 |
| Sep 27, 2023 | 811.50 | 811.50 | 800.50 | 804.00 | 804.00 | 384,901 |
| Sep 26, 2023 | 809.50 | 812.50 | 795.38 | 801.50 | 801.50 | 238,929 |
| Sep 25, 2023 | 831.00 | 831.50 | 798.00 | 801.00 | 801.00 | 440,781 |
| Sep 22, 2023 | 805.00 | 827.28 | 805.00 | 817.00 | 817.00 | 489,396 |
| Sep 21, 2023 | 803.50 | 818.00 | 794.50 | 813.00 | 813.00 | 909,886 |
| Sep 20, 2023 | 780.00 | 804.50 | 780.00 | 797.00 | 797.00 | 450,779 |
| Sep 19, 2023 | 799.00 | 803.50 | 790.00 | 792.50 | 792.50 | 711,483 |
| Sep 18, 2023 | 808.50 | 809.00 | 788.00 | 797.50 | 797.50 | 440,161 |
| Sep 15, 2023 | 809.50 | 814.00 | 800.00 | 804.50 | 804.50 | 1,471,501 |
| Sep 14, 2023 | 801.00 | 819.50 | 793.83 | 804.50 | 804.50 | 467,124 |
| Sep 13, 2023 | 814.00 | 819.34 | 793.50 | 803.00 | 803.00 | 530,114 |
| Sep 12, 2023 | 805.00 | 814.50 | 804.50 | 805.50 | 805.50 | 304,196 |
| Sep 11, 2023 | 782.50 | 809.50 | 782.50 | 804.00 | 804.00 | 1,115,913 |
| Sep 8, 2023 | 801.50 | 806.00 | 791.50 | 798.50 | 798.50 | 420,970 |
| Sep 7, 2023 | 795.00 | 804.50 | 795.00 | 801.50 | 801.50 | 419,191 |
| Sep 6, 2023 | 793.50 | 813.00 | 792.50 | 804.50 | 804.50 | 359,455 |
| Sep 5, 2023 | 792.50 | 806.50 | 792.50 | 803.00 | 803.00 | 247,792 |
| Sep 4, 2023 | 816.50 | 818.00 | 804.50 | 804.50 | 804.50 | 131,173 |
| Sep 1, 2023 | 798.00 | 817.00 | 798.00 | 808.00 | 808.00 | 279,557 |
| Aug 31, 2023 | 800.00 | 811.00 | 799.00 | 806.50 | 806.50 | 1,612,921 |
| Aug 30, 2023 | 801.50 | 801.50 | 792.22 | 796.50 | 796.50 | 1,975,922 |
| Aug 29, 2023 | 786.00 | 803.00 | 781.00 | 799.00 | 799.00 | 1,735,059 |
| Aug 25, 2023 | 778.00 | 789.50 | 778.00 | 783.00 | 783.00 | 412,789 |
| Aug 24, 2023 | 788.00 | 801.00 | 784.50 | 784.50 | 784.50 | 629,421 |
| Aug 23, 2023 | 802.50 | 803.00 | 773.50 | 784.50 | 784.50 | 1,200,193 |
| Aug 22, 2023 | 785.00 | 801.50 | 785.00 | 795.00 | 795.00 | 501,612 |
| Aug 21, 2023 | 794.00 | 799.50 | 782.62 | 794.00 | 794.00 | 448,868 |
| Aug 18, 2023 | 802.00 | 805.00 | 778.00 | 792.00 | 792.00 | 633,728 |
| Aug 17, 2023 | 816.50 | 820.50 | 810.97 | 811.50 | 811.50 | 359,350 |
| Aug 16, 2023 | 808.50 | 820.00 | 806.60 | 816.00 | 816.00 | 418,220 |
| Aug 15, 2023 | 803.00 | 814.00 | 802.00 | 811.00 | 811.00 | 327,580 |
| Aug 14, 2023 | 800.00 | 807.50 | 794.00 | 804.50 | 804.50 | 816,954 |
| Aug 11, 2023 | 804.00 | 811.50 | 799.00 | 799.00 | 799.00 | 685,654 |
| Aug 10, 2023 | 818.50 | 818.50 | 804.50 | 810.50 | 810.50 | 195,524 |
| Aug 9, 2023 | 811.00 | 816.50 | 804.00 | 808.00 | 808.00 | 363,411 |
| Aug 8, 2023 | 803.00 | 814.50 | 798.50 | 805.00 | 805.00 | 282,984 |
| Aug 7, 2023 | 805.00 | 814.50 | 800.00 | 812.00 | 812.00 | 1,825,524 |
| Aug 4, 2023 | 791.00 | 820.00 | 791.00 | 815.00 | 815.00 | 261,070 |
| Aug 3, 2023 | 794.00 | 813.00 | 794.00 | 806.50 | 806.50 | 628,249 |
| Aug 2, 2023 | 798.00 | 815.50 | 794.00 | 804.00 | 804.00 | 392,180 |
| Aug 1, 2023 | 829.00 | 829.00 | 798.50 | 810.00 | 810.00 | 323,907 |
| Jul 31, 2023 | 796.00 | 822.00 | 794.00 | 813.00 | 813.00 | 513,402 |
| Jul 28, 2023 | 812.50 | 815.00 | 796.50 | 799.50 | 799.50 | 1,232,194 |
| Jul 27, 2023 | 765.00 | 808.00 | 752.50 | 801.00 | 801.00 | 908,237 |
| Jul 26, 2023 | 772.50 | 779.00 | 764.00 | 779.00 | 779.00 | 390,163 |
| Jul 25, 2023 | 759.50 | 770.00 | 757.50 | 764.50 | 764.50 | 482,047 |
| Jul 24, 2023 | 773.50 | 773.50 | 753.50 | 760.00 | 760.00 | 981,509 |
| Jul 21, 2023 | 767.00 | 767.00 | 761.00 | 761.50 | 761.50 | 340,601 |
| Jul 20, 2023 | 764.50 | 771.00 | 754.50 | 763.00 | 763.00 | 253,550 |
| Jul 19, 2023 | 750.00 | 765.50 | 745.38 | 760.00 | 760.00 | 764,092 |
| Jul 18, 2023 | 736.50 | 744.00 | 726.00 | 744.00 | 744.00 | 910,186 |
| Jul 17, 2023 | 720.00 | 727.50 | 715.00 | 727.50 | 727.50 | 580,621 |
| Jul 14, 2023 | 716.50 | 728.00 | 716.50 | 724.50 | 724.50 | 522,628 |
| Jul 13, 2023 | 716.00 | 724.50 | 713.00 | 716.00 | 716.00 | 1,036,903 |
| Jul 12, 2023 | 705.00 | 727.00 | 699.00 | 718.50 | 718.50 | 435,245 |
| Jul 11, 2023 | 695.00 | 704.49 | 688.00 | 700.00 | 700.00 | 267,738 |
| Jul 10, 2023 | 694.50 | 701.50 | 676.00 | 695.50 | 695.50 | 412,556 |
| Jul 7, 2023 | 680.50 | 698.00 | 674.50 | 693.50 | 693.50 | 541,641 |
| Jul 6, 2023 | 708.50 | 727.00 | 674.78 | 685.50 | 685.50 | 934,428 |
| Jul 5, 2023 | 700.00 | 707.00 | 690.50 | 703.00 | 703.00 | 854,486 |
| Jul 4, 2023 | 705.00 | 706.00 | 699.50 | 704.50 | 704.50 | 976,121 |
| Jul 3, 2023 | 709.00 | 709.00 | 699.33 | 705.00 | 705.00 | 376,080 |
| Jun 30, 2023 | 700.50 | 705.00 | 692.00 | 702.00 | 702.00 | 1,237,357 |
| Jun 29, 2023 | 711.00 | 711.00 | 691.50 | 692.00 | 692.00 | 1,469,875 |
| Jun 28, 2023 | 697.00 | 702.50 | 682.50 | 701.50 | 701.50 | 1,416,175 |
| Jun 27, 2023 | 673.00 | 701.00 | 673.00 | 686.00 | 686.00 | 1,011,306 |
| Jun 26, 2023 | 680.00 | 700.00 | 674.50 | 686.00 | 686.00 | 1,609,357 |
| Jun 23, 2023 | 701.50 | 703.50 | 681.50 | 683.00 | 683.00 | 414,533 |
| Jun 22, 2023 | 703.00 | 707.50 | 696.00 | 702.50 | 702.50 | 596,857 |
| Jun 21, 2023 | 699.50 | 712.00 | 699.50 | 703.00 | 703.00 | 386,549 |
| Jun 20, 2023 | 719.50 | 738.00 | 709.00 | 712.00 | 712.00 | 894,253 |
| Jun 19, 2023 | 688.00 | 717.50 | 688.00 | 712.00 | 712.00 | 478,473 |
| Jun 16, 2023 | 687.50 | 709.50 | 682.00 | 697.00 | 697.00 | 980,266 |
| Jun 15, 2023 | 685.50 | 710.50 | 676.50 | 684.00 | 684.00 | 698,704 |
| Jun 14, 2023 | 683.50 | 700.00 | 683.50 | 698.50 | 698.50 | 414,043 |
| Jun 13, 2023 | 698.00 | 699.50 | 688.50 | 695.00 | 695.00 | 7,464,448 |
| Jun 12, 2023 | 693.00 | 697.00 | 681.50 | 684.50 | 684.50 | 1,042,499 |
| Jun 9, 2023 | 685.50 | 693.00 | 682.50 | 684.50 | 684.50 | 376,896 |
| Jun 8, 2023 | 697.00 | 702.87 | 682.50 | 689.00 | 689.00 | 420,647 |
| Jun 7, 2023 | 695.00 | 706.00 | 691.50 | 699.50 | 699.50 | 526,499 |
| Jun 6, 2023 | 691.00 | 699.50 | 681.50 | 696.00 | 696.00 | 1,310,099 |
| Jun 5, 2023 | 701.50 | 708.65 | 694.50 | 694.50 | 694.50 | 760,385 |
| Jun 2, 2023 | 671.00 | 708.00 | 671.00 | 700.00 | 700.00 | 413,462 |
| Jun 1, 2023 | 661.00 | 688.00 | 661.00 | 684.00 | 684.00 | 1,434,128 |
| May 31, 2023 | 693.50 | 693.50 | 667.50 | 672.50 | 672.50 | 1,624,192 |
| May 30, 2023 | 678.50 | 699.00 | 678.01 | 690.00 | 690.00 | 625,378 |
| May 26, 2023 | 671.00 | 711.47 | 662.50 | 672.00 | 672.00 | 660,226 |
| May 25, 2023 | 705.00 | 705.00 | 679.00 | 683.50 | 683.50 | 848,163 |
| May 24, 2023 | 703.50 | 712.50 | 699.50 | 705.50 | 705.50 | 1,228,101 |
| May 23, 2023 | 755.00 | 755.00 | 710.00 | 717.00 | 717.00 | 787,367 |
| May 22, 2023 | 773.50 | 773.50 | 745.00 | 748.50 | 748.50 | 1,232,375 |
| May 19, 2023 | 763.50 | 794.49 | 763.50 | 765.50 | 765.50 | 485,771 |
| May 18, 2023 | 763.50 | 777.00 | 763.50 | 775.50 | 775.50 | 172,285 |
| May 17, 2023 | 776.50 | 776.50 | 752.24 | 767.00 | 767.00 | 421,041 |
| May 16, 2023 | 780.00 | 781.00 | 760.50 | 767.00 | 767.00 | 381,390 |
| May 15, 2023 | 786.50 | 787.50 | 775.50 | 780.50 | 780.50 | 157,015 |
| May 12, 2023 | 786.50 | 788.50 | 773.50 | 777.00 | 777.00 | 963,663 |
| May 11, 2023 | 770.00 | 783.00 | 770.00 | 781.00 | 781.00 | 830,576 |
| May 10, 2023 | 772.00 | 776.00 | 756.50 | 774.50 | 774.50 | 354,434 |
| May 9, 2023 | 774.00 | 784.50 | 770.00 | 772.50 | 772.50 | 426,190 |
| May 5, 2023 | 755.50 | 777.50 | 755.50 | 775.00 | 775.00 | 158,053 |
| May 4, 2023 | 768.00 | 774.00 | 763.00 | 773.50 | 773.50 | 389,774 |
| May 3, 2023 | 770.00 | 783.50 | 770.00 | 780.00 | 780.00 | 195,094 |
| May 2, 2023 | 751.50 | 781.00 | 751.50 | 774.50 | 774.50 | 1,446,327 |
| Apr 28, 2023 | 762.00 | 773.50 | 757.50 | 768.50 | 768.50 | 435,780 |
| Apr 27, 2023 | 771.50 | 786.50 | 757.50 | 766.00 | 766.00 | 424,302 |
| Apr 26, 2023 | 785.50 | 793.00 | 767.00 | 791.00 | 791.00 | 351,997 |
Related Tickers
CEC.DE Ceconomy AG
2.1580
+2.96%
DNLM.L Dunelm Group plc
994.00
+1.12%
CURY.L Currys plc
61.75
0.00%
GBZ.BE Winmark Corp
350.00
0.00%
MOON.L Moonpig Group PLC
154.60
-0.26%
ANG.L Angling Direct PLC
33.50
0.00%
WRKS.L TheWorks.co.uk plc
24.65
-4.27%
PETS.L Pets at Home Group Plc
286.60
+1.27%
MTC.L Mothercare plc
6.00
+4.35%
SMWH.L WH Smith PLC
1,120.00
-5.25%