Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 23,229 |
| 2026-10-16 | 152.50 | 153.90 | 151.50 | 152.50 | 152.50 | 52,661 |
| 2026-10-15 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 422,046 |
| 2026-10-14 | 155.00 | 155.00 | 151.50 | 151.75 | 151.75 | 243,203 |
| 2026-10-13 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 411,966 |
| 2026-10-12 | 152.00 | 157.50 | 151.50 | 154.50 | 154.50 | 52,005 |
| 2026-10-09 | 156.00 | 157.50 | 153.50 | 155.50 | 155.50 | 50,455 |
| 2026-10-08 | 156.50 | 157.50 | 151.50 | 153.00 | 153.00 | 138,814 |
| 2026-10-07 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | 46,785 |
| 2026-10-06 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | 19,140 |
| 2026-10-05 | 155.00 | 159.50 | 151.00 | 153.00 | 153.00 | 103,475 |
| 2026-10-02 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 124,681 |
| 2026-10-01 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 105,542 |
| 2026-09-30 | 157.00 | 157.99 | 155.50 | 157.00 | 157.00 | 43,097 |
| 2026-09-29 | 158.50 | 159.00 | 155.00 | 157.00 | 157.00 | 67,656 |
| 2026-09-28 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 217,437 |
| 2026-09-25 | 160.00 | 161.04 | 157.50 | 158.00 | 158.00 | 72,245 |
| 2026-09-24 | 157.00 | 159.00 | 154.30 | 155.00 | 155.00 | 102,104 |
| 2026-09-23 | 158.50 | 159.00 | 154.25 | 156.00 | 156.00 | 64,135 |
| 2026-09-22 | 157.50 | 158.50 | 155.13 | 158.00 | 158.00 | 210,058 |
| 2026-09-21 | 159.00 | 159.00 | 152.50 | 157.50 | 157.50 | 55,933 |
| 2026-09-18 | 157.00 | 157.96 | 153.13 | 157.00 | 157.00 | 76,595 |
| 2026-09-17 | 153.50 | 160.00 | 151.00 | 157.00 | 157.00 | 240,254 |
| 2026-09-16 | 157.00 | 160.00 | 153.50 | 157.50 | 157.50 | 93,450 |
| 2026-09-15 | 153.77 | 157.89 | 153.50 | 156.50 | 156.50 | 36,699 |
| 2026-09-14 | 157.00 | 160.00 | 154.00 | 156.50 | 156.50 | 34,215 |
| 2026-09-11 | 154.50 | 157.00 | 154.50 | 155.75 | 155.75 | 183,303 |
| 2026-09-10 | 153.00 | 154.78 | 151.00 | 153.50 | 153.50 | 15,608 |
| 2026-09-09 | 153.00 | 155.50 | 150.50 | 152.25 | 151.00 | 101,390 |
| 2026-09-08 | 150.50 | 155.00 | 150.00 | 153.00 | 151.74 | 35,808 |
| 2026-09-07 | 152.54 | 156.00 | 150.00 | 153.00 | 151.74 | 98,057 |
| 2026-09-04 | 155.50 | 156.00 | 152.54 | 154.00 | 152.74 | 233,354 |
| 2026-09-03 | 150.50 | 155.50 | 150.50 | 155.50 | 154.22 | 18,817 |
| 2026-09-02 | 150.50 | 155.50 | 150.00 | 155.00 | 153.73 | 177,645 |
| 2026-09-01 | 150.50 | 155.50 | 150.50 | 153.00 | 151.74 | 87,815 |
| 2026-08-28 | 150.00 | 154.50 | 150.00 | 154.00 | 152.74 | 142,927 |
| 2026-08-27 | 150.00 | 155.00 | 150.00 | 150.00 | 148.77 | 69,060 |
| 2026-08-26 | 154.50 | 155.50 | 150.00 | 151.50 | 150.26 | 531,883 |
| 2026-08-25 | 155.50 | 155.50 | 150.50 | 152.50 | 151.25 | 207,680 |
| 2026-08-24 | 155.00 | 155.48 | 153.00 | 155.00 | 153.73 | 101,741 |
| 2026-08-21 | 153.00 | 156.00 | 152.00 | 154.00 | 152.74 | 84,400 |
| 2026-08-20 | 154.00 | 156.00 | 150.00 | 153.25 | 151.99 | 92,302 |
| 2026-08-19 | 152.00 | 153.50 | 150.50 | 153.00 | 151.74 | 56,535 |
| 2026-08-18 | 152.00 | 152.12 | 150.00 | 152.00 | 150.75 | 35,338 |
| 2026-08-17 | 150.00 | 154.00 | 149.00 | 152.00 | 150.75 | 385,538 |
| 2026-08-14 | 152.00 | 152.00 | 150.50 | 151.00 | 149.76 | 62,922 |
| 2026-08-13 | 150.00 | 154.00 | 148.48 | 153.00 | 151.74 | 59,181 |
| 2026-08-12 | 152.00 | 153.50 | 149.50 | 152.25 | 151.00 | 75,808 |
| 2026-08-11 | 150.00 | 152.00 | 148.00 | 150.25 | 149.02 | 67,716 |
| 2026-08-10 | 150.00 | 150.00 | 146.00 | 148.75 | 147.53 | 1,448,276 |
| 2026-08-07 | 148.00 | 150.00 | 142.50 | 148.50 | 147.28 | 211,904 |
| 2026-08-06 | 146.50 | 146.50 | 142.00 | 144.25 | 143.07 | 47,828 |
| 2026-08-05 | 146.00 | 150.00 | 143.00 | 146.25 | 145.05 | 61,920 |
| 2026-08-04 | 146.00 | 149.50 | 145.50 | 146.00 | 144.80 | 68,101 |
| 2026-08-03 | 143.50 | 151.00 | 143.00 | 145.50 | 144.31 | 338,084 |
| 2026-07-31 | 151.50 | 152.00 | 146.00 | 151.50 | 150.26 | 87,048 |
| 2026-07-30 | 148.44 | 151.50 | 145.78 | 147.50 | 146.29 | 107,478 |
| 2026-07-29 | 147.50 | 152.00 | 145.00 | 148.50 | 147.28 | 127,637 |
| 2026-07-28 | 146.00 | 148.00 | 144.30 | 148.00 | 146.78 | 165,320 |
| 2026-07-27 | 143.50 | 147.50 | 143.50 | 145.50 | 144.31 | 408,136 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0125 GBP |
| 2026-05-07 | 0.0135 GBP |
| 2025-09-11 | 0.0115 GBP |
| 2025-05-08 | 0.0130 GBP |
| 2024-10-03 | 0.0110 GBP |
| 2024-06-27 | 0.0120 GBP |
| 2023-09-14 | 0.0100 GBP |
| 2023-04-13 | 0.0110 GBP |
| 2022-09-08 | 0.0090 GBP |
| 2022-05-12 | 0.0090 GBP |
| 2021-09-02 | 0.0060 GBP |
| 2021-05-13 | 0.0080 GBP |
| 2020-10-01 | 0.0030 GBP |
| 2020-05-07 | 0.0065 GBP |
| 2019-09-05 | 0.0030 GBP |
| 2019-05-02 | 0.0046 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.