Frasers Group PLC (FRAS) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 13:38:31 | 801.00p | 2 | £16.02 | Exchange | Unknown | AT |
| 17/08/2026 | 13:37:08 | 801.00p | 2 | £16.02 | Exchange | Unknown | AT |
| 17/08/2026 | 13:37:08 | 801.00p | 15 | £120.15 | Exchange | Unknown | AT |
| 17/08/2026 | 13:31:43 | 800.00p | 38 | £304.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:30:01 | 799.00p | 30 | £239.70 | Exchange | Buy | AT |
| 17/08/2026 | 13:26:26 | 799.50p | 261 | £2,086.70 | Exchange | Sell | AT |
| 17/08/2026 | 13:26:14 | 801.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 13:22:45 | 800.00p | 405 | £3,240.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:22:45 | 800.50p | 99 | £792.50 | Exchange | Sell | AT |
| 17/08/2026 | 13:22:45 | 800.00p | 98 | £784.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:21:19 | 801.00p | 101 | £809.01 | Exchange | Buy | AT |
| 17/08/2026 | 13:21:17 | 800.00p | 174 | £1,392.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 95 | £759.05 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 94 | £751.06 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 155 | £1,238.45 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.50p | 30 | £239.85 | Exchange | Buy | AT |
| 17/08/2026 | 13:20:14 | 799.50p | 63 | £503.69 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 80 | £639.60 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 98 | £783.51 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 165 | £1,319.17 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 9 | £71.95 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 48 | £383.76 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 2 | £15.99 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 62 | £494.76 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 28 | £223.44 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 10 | £79.80 | Exchange | Buy | AT |
| 17/08/2026 | 13:08:05 | 797.50p | 101 | £805.48 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 73 | £582.54 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 68 | £542.64 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 350 | £2,793.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 134 | £1,069.99 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 68 | £542.98 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 315 | £2,515.28 | Exchange | Sell | AT |
| 17/08/2026 | 13:07:27 | 799.50p | 174 | £1,391.13 | Exchange | Buy | AT |
| 17/08/2026 | 13:06:32 | 799.50p | 22 | £175.89 | Exchange | Buy | AT |
| 17/08/2026 | 13:06:32 | 799.50p | 40 | £319.80 | Exchange | Buy | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 44 | £351.12 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 0 | £0.00 | Off-book | Sell | SI |
| 17/08/2026 | 13:02:33 | 798.50p | 44 | £351.34 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 91 | £726.63 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 67 | £535.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 78 | £622.44 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 64 | £510.72 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 59 | £470.82 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 68 | £542.98 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 73 | £582.54 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 176 | £1,404.48 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 81 | £646.38 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 64 | £511.04 | Exchange | Sell | AT |
| 17/08/2026 | 13:00:37 | 798.50p | 5 | £39.92 | Off-book | Sell | OTC |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 13:38:31 | 801.00p | 2 | £16.02 | Exchange | Unknown | AT |
| 17/08/2026 | 13:37:08 | 801.00p | 2 | £16.02 | Exchange | Unknown | AT |
| 17/08/2026 | 13:37:08 | 801.00p | 15 | £120.15 | Exchange | Unknown | AT |
| 17/08/2026 | 13:31:43 | 800.00p | 38 | £304.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:30:01 | 799.00p | 30 | £239.70 | Exchange | Buy | AT |
| 17/08/2026 | 13:26:26 | 799.50p | 261 | £2,086.70 | Exchange | Sell | AT |
| 17/08/2026 | 13:26:14 | 801.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 13:22:45 | 800.00p | 405 | £3,240.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:22:45 | 800.50p | 99 | £792.50 | Exchange | Sell | AT |
| 17/08/2026 | 13:22:45 | 800.00p | 98 | £784.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:21:19 | 801.00p | 101 | £809.01 | Exchange | Buy | AT |
| 17/08/2026 | 13:21:17 | 800.00p | 174 | £1,392.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 95 | £759.05 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 94 | £751.06 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.00p | 155 | £1,238.45 | Exchange | Sell | AT |
| 17/08/2026 | 13:20:14 | 799.50p | 30 | £239.85 | Exchange | Buy | AT |
| 17/08/2026 | 13:20:14 | 799.50p | 63 | £503.69 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 80 | £639.60 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 98 | £783.51 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 165 | £1,319.17 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 9 | £71.95 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 48 | £383.76 | Exchange | Buy | AT |
| 17/08/2026 | 13:17:55 | 799.50p | 2 | £15.99 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 62 | £494.76 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 28 | £223.44 | Exchange | Buy | AT |
| 17/08/2026 | 13:13:29 | 798.00p | 10 | £79.80 | Exchange | Buy | AT |
| 17/08/2026 | 13:08:05 | 797.50p | 101 | £805.48 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 73 | £582.54 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 68 | £542.64 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.00p | 350 | £2,793.00 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 134 | £1,069.99 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 68 | £542.98 | Exchange | Sell | AT |
| 17/08/2026 | 13:08:05 | 798.50p | 315 | £2,515.28 | Exchange | Sell | AT |
| 17/08/2026 | 13:07:27 | 799.50p | 174 | £1,391.13 | Exchange | Buy | AT |
| 17/08/2026 | 13:06:32 | 799.50p | 22 | £175.89 | Exchange | Buy | AT |
| 17/08/2026 | 13:06:32 | 799.50p | 40 | £319.80 | Exchange | Buy | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 44 | £351.12 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 0 | £0.00 | Off-book | Sell | SI |
| 17/08/2026 | 13:02:33 | 798.50p | 44 | £351.34 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 91 | £726.63 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 67 | £535.00 | Exchange | Buy | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 78 | £622.44 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 64 | £510.72 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 59 | £470.82 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 68 | £542.98 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 73 | £582.54 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 176 | £1,404.48 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.00p | 81 | £646.38 | Exchange | Sell | AT |
| 17/08/2026 | 13:02:33 | 798.50p | 64 | £511.04 | Exchange | Sell | AT |
| 17/08/2026 | 13:00:37 | 798.50p | 5 | £39.92 | Off-book | Sell | OTC |
