Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 186.00 | 187.00 | 182.00 | 185.00 | 177.29 | 60,009 |
| 2024-08-30 | 184.50 | 187.00 | 184.27 | 186.00 | 178.24 | 89,681 |
| 2024-08-29 | 187.00 | 189.00 | 184.10 | 184.50 | 176.81 | 80,655 |
| 2024-08-28 | 183.37 | 189.00 | 183.37 | 187.00 | 179.20 | 58,190 |
| 2024-08-27 | 182.00 | 186.00 | 180.00 | 183.00 | 175.37 | 84,738 |
| 2024-08-23 | 182.00 | 184.00 | 180.50 | 182.00 | 174.41 | 17,034 |
| 2024-08-22 | 182.00 | 182.59 | 180.52 | 182.00 | 174.41 | 41,023 |
| 2024-08-21 | 182.00 | 183.36 | 180.50 | 182.00 | 174.41 | 59,339 |
| 2024-08-20 | 180.50 | 182.20 | 178.00 | 182.00 | 174.41 | 182,580 |
| 2024-08-19 | 185.50 | 187.00 | 180.00 | 180.50 | 172.97 | 174,770 |
| 2024-08-16 | 180.00 | 186.00 | 180.00 | 185.50 | 177.76 | 88,211 |
| 2024-08-15 | 178.50 | 180.00 | 177.56 | 180.00 | 172.49 | 163,452 |
| 2024-08-14 | 176.90 | 180.00 | 176.90 | 178.50 | 171.06 | 205,308 |
| 2024-08-13 | 177.50 | 179.00 | 174.57 | 176.00 | 168.66 | 63,380 |
| 2024-08-12 | 177.50 | 179.00 | 172.50 | 175.00 | 167.70 | 62,836 |
| 2024-08-09 | 178.00 | 179.50 | 177.00 | 177.50 | 170.10 | 107,621 |
| 2024-08-08 | 175.00 | 177.00 | 175.00 | 176.00 | 168.66 | 176,867 |
| 2024-08-07 | 174.00 | 175.00 | 174.00 | 175.00 | 167.70 | 100,685 |
| 2024-08-06 | 177.00 | 178.00 | 173.40 | 174.00 | 166.74 | 184,678 |
| 2024-08-05 | 181.00 | 182.00 | 174.00 | 174.00 | 166.74 | 1,002,899 |
| 2024-08-02 | 181.50 | 182.90 | 180.00 | 181.50 | 173.93 | 66,826 |
| 2024-08-01 | 172.00 | 184.00 | 171.77 | 181.50 | 173.93 | 462,400 |
| 2024-07-31 | 172.50 | 174.00 | 170.00 | 174.00 | 166.74 | 931,258 |
| 2024-07-30 | 173.50 | 178.00 | 172.00 | 172.50 | 165.31 | 434,614 |
| 2024-07-29 | 178.00 | 178.49 | 173.06 | 173.50 | 166.26 | 176,594 |
| 2024-07-26 | 169.50 | 179.00 | 169.27 | 178.00 | 170.58 | 273,649 |
| 2024-07-25 | 171.00 | 175.50 | 168.00 | 169.50 | 162.43 | 175,232 |
| 2024-07-24 | 171.50 | 172.70 | 170.13 | 171.50 | 164.35 | 44,438 |
| 2024-07-23 | 171.50 | 173.00 | 170.20 | 171.50 | 164.35 | 95,714 |
| 2024-07-22 | 171.00 | 173.00 | 171.00 | 171.50 | 164.35 | 134,372 |
| 2024-07-19 | 166.50 | 172.00 | 165.00 | 171.00 | 163.87 | 173,096 |
| 2024-07-18 | 164.00 | 166.00 | 162.90 | 164.50 | 157.64 | 349,728 |
| 2024-07-17 | 166.50 | 166.50 | 161.50 | 161.50 | 154.77 | 67,183 |
| 2024-07-16 | 171.00 | 171.00 | 165.56 | 169.00 | 161.95 | 115,875 |
| 2024-07-15 | 169.00 | 172.34 | 168.00 | 171.50 | 164.35 | 52,445 |
| 2024-07-12 | 168.50 | 171.00 | 164.13 | 169.00 | 161.95 | 1,058,028 |
| 2024-07-11 | 167.50 | 170.00 | 166.00 | 168.50 | 161.47 | 307,154 |
| 2024-07-10 | 166.50 | 169.00 | 164.00 | 167.50 | 160.52 | 124,953 |
| 2024-07-09 | 165.50 | 167.90 | 163.55 | 166.50 | 159.56 | 327,273 |
| 2024-07-08 | 158.00 | 166.00 | 157.50 | 163.00 | 156.20 | 399,770 |
| 2024-07-05 | 152.50 | 160.00 | 151.50 | 158.00 | 151.41 | 286,717 |
| 2024-07-04 | 146.50 | 155.00 | 146.26 | 152.50 | 146.14 | 330,101 |
| 2024-07-03 | 146.50 | 148.00 | 145.55 | 146.50 | 140.39 | 1,290,309 |
| 2024-07-02 | 146.50 | 148.00 | 145.00 | 146.50 | 140.39 | 91,303 |
| 2024-07-01 | 144.50 | 148.00 | 143.00 | 146.50 | 140.39 | 132,034 |
| 2024-06-28 | 143.50 | 145.70 | 142.00 | 144.50 | 138.47 | 49,432 |
| 2024-06-27 | 143.50 | 144.70 | 142.00 | 143.50 | 137.52 | 83,041 |
| 2024-06-26 | 144.00 | 144.88 | 143.12 | 144.00 | 136.85 | 93,715 |
| 2024-06-25 | 147.00 | 148.00 | 141.80 | 144.00 | 136.85 | 105,870 |
| 2024-06-24 | 151.00 | 151.00 | 146.00 | 147.00 | 139.70 | 152,454 |
| 2024-06-21 | 153.00 | 154.00 | 142.00 | 151.00 | 143.50 | 126,377 |
| 2024-06-20 | 170.00 | 170.00 | 152.00 | 152.00 | 144.45 | 328,612 |
| 2024-06-19 | 171.50 | 171.50 | 168.37 | 171.50 | 162.98 | 59,935 |
| 2024-06-18 | 172.50 | 172.50 | 168.00 | 171.00 | 162.50 | 239,172 |
| 2024-06-17 | 172.50 | 175.00 | 170.00 | 172.50 | 163.93 | 136,648 |
| 2024-06-14 | 177.50 | 180.00 | 170.15 | 172.50 | 163.93 | 53,727 |
| 2024-06-13 | 177.50 | 180.00 | 175.00 | 177.50 | 168.68 | 102,495 |
| 2024-06-12 | 177.50 | 180.00 | 175.00 | 177.50 | 168.68 | 14,393 |
| 2024-06-11 | 177.50 | 180.00 | 175.00 | 177.50 | 168.68 | 78,157 |
| 2024-06-10 | 182.50 | 185.00 | 175.00 | 175.00 | 166.30 | 63,267 |
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.