Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 182.50 | 182.50 | 180.00 | 182.50 | 173.43 | 16,838 |
| 2024-06-06 | 182.50 | 182.50 | 180.00 | 182.50 | 173.43 | 28,731 |
| 2024-06-05 | 182.50 | 188.00 | 182.00 | 183.50 | 174.38 | 46,746 |
| 2024-06-04 | 187.50 | 190.00 | 180.00 | 181.00 | 172.01 | 122,766 |
| 2024-06-03 | 192.50 | 194.00 | 185.00 | 187.50 | 178.18 | 146,655 |
| 2024-05-31 | 189.50 | 191.00 | 188.00 | 189.50 | 180.08 | 59,406 |
| 2024-05-30 | 189.50 | 191.00 | 189.10 | 189.50 | 180.08 | 64,186 |
| 2024-05-29 | 189.50 | 191.00 | 188.94 | 189.50 | 180.08 | 81,228 |
| 2024-05-28 | 189.50 | 190.95 | 188.50 | 188.50 | 179.13 | 49,900 |
| 2024-05-24 | 189.50 | 191.00 | 188.20 | 189.50 | 180.08 | 35,678 |
| 2024-05-23 | 189.50 | 190.64 | 189.10 | 189.50 | 180.08 | 45,103 |
| 2024-05-22 | 189.10 | 191.00 | 189.10 | 190.50 | 181.03 | 95,360 |
| 2024-05-21 | 191.00 | 191.90 | 188.00 | 189.00 | 179.61 | 132,903 |
| 2024-05-20 | 191.00 | 191.75 | 190.35 | 191.00 | 181.51 | 92,174 |
| 2024-05-17 | 191.00 | 191.64 | 190.00 | 191.00 | 181.51 | 47,529 |
| 2024-05-16 | 191.00 | 192.00 | 190.00 | 191.00 | 181.51 | 209,474 |
| 2024-05-15 | 190.50 | 191.00 | 190.00 | 190.50 | 181.03 | 80,523 |
| 2024-05-14 | 193.50 | 197.00 | 190.00 | 190.50 | 181.03 | 93,404 |
| 2024-05-13 | 196.50 | 197.00 | 193.00 | 194.00 | 184.36 | 80,154 |
| 2024-05-10 | 196.50 | 197.00 | 196.00 | 196.50 | 186.74 | 69,294 |
| 2024-05-09 | 196.50 | 198.00 | 192.00 | 196.50 | 186.74 | 519,506 |
| 2024-05-08 | 199.00 | 199.24 | 196.00 | 196.50 | 186.74 | 40,931 |
| 2024-05-07 | 199.00 | 199.78 | 197.12 | 199.00 | 189.11 | 72,902 |
| 2024-05-03 | 198.75 | 201.00 | 198.75 | 199.00 | 189.11 | 68,566 |
| 2024-05-02 | 198.50 | 201.00 | 196.00 | 198.50 | 188.64 | 586,192 |
| 2024-05-01 | 198.50 | 201.00 | 198.45 | 198.50 | 188.64 | 272,426 |
| 2024-04-30 | 206.00 | 206.74 | 196.00 | 198.50 | 188.64 | 140,236 |
| 2024-04-29 | 202.50 | 210.00 | 201.80 | 207.00 | 196.71 | 230,758 |
| 2024-04-26 | 197.50 | 202.00 | 195.00 | 202.00 | 191.96 | 78,919 |
| 2024-04-25 | 192.00 | 200.00 | 190.00 | 197.50 | 187.69 | 99,019 |
| 2024-04-24 | 192.00 | 194.00 | 186.00 | 186.00 | 176.76 | 415,572 |
| 2024-04-23 | 186.35 | 195.00 | 186.35 | 192.00 | 182.46 | 358,813 |
| 2024-04-22 | 181.60 | 187.40 | 181.60 | 185.50 | 176.28 | 780,616 |
| 2024-04-19 | 182.00 | 183.50 | 181.06 | 181.50 | 172.48 | 15,997 |
| 2024-04-18 | 184.50 | 184.50 | 180.00 | 182.00 | 172.96 | 91,952 |
| 2024-04-17 | 187.00 | 187.00 | 183.00 | 185.00 | 175.81 | 58,268 |
| 2024-04-16 | 187.50 | 188.84 | 183.69 | 187.50 | 178.18 | 30,981 |
| 2024-04-15 | 183.50 | 190.00 | 180.50 | 187.50 | 178.18 | 96,253 |
| 2024-04-12 | 182.50 | 187.00 | 180.00 | 183.50 | 174.38 | 79,235 |
| 2024-04-11 | 182.50 | 185.00 | 180.00 | 182.50 | 173.43 | 51,848 |
| 2024-04-10 | 181.50 | 183.00 | 180.00 | 182.50 | 173.43 | 100,638 |
| 2024-04-09 | 181.50 | 183.00 | 180.00 | 181.50 | 172.48 | 145,905 |
| 2024-04-08 | 181.50 | 183.00 | 181.02 | 181.50 | 172.48 | 87,611 |
| 2024-04-05 | 180.50 | 183.00 | 180.50 | 181.50 | 172.48 | 35,348 |
| 2024-04-04 | 181.50 | 183.00 | 176.50 | 180.00 | 171.06 | 106,872 |
| 2024-04-03 | 179.00 | 183.00 | 171.50 | 183.00 | 173.91 | 248,582 |
| 2024-04-02 | 178.50 | 182.00 | 175.00 | 179.00 | 170.11 | 182,166 |
| 2024-03-28 | 178.50 | 179.17 | 177.00 | 178.50 | 169.63 | 91,217 |
| 2024-03-27 | 183.50 | 184.00 | 177.00 | 178.50 | 169.63 | 157,467 |
| 2024-03-26 | 183.50 | 185.00 | 182.25 | 183.50 | 174.38 | 156,788 |
| 2024-03-25 | 183.50 | 185.00 | 182.00 | 183.50 | 174.38 | 95,121 |
| 2024-03-22 | 182.50 | 186.85 | 182.00 | 183.50 | 174.38 | 85,165 |
| 2024-03-21 | 182.50 | 185.00 | 182.50 | 182.50 | 173.43 | 124,488 |
| 2024-03-20 | 181.50 | 185.00 | 180.00 | 182.50 | 173.43 | 233,033 |
| 2024-03-19 | 180.00 | 183.00 | 178.00 | 180.00 | 171.06 | 482,902 |
| 2024-03-18 | 180.00 | 183.00 | 177.00 | 180.00 | 171.06 | 290,002 |
| 2024-03-15 | 180.00 | 183.00 | 179.00 | 180.00 | 171.06 | 95,680 |
| 2024-03-14 | 180.00 | 181.24 | 177.00 | 179.00 | 170.11 | 143,118 |
| 2024-03-13 | 178.50 | 180.00 | 177.00 | 179.00 | 170.11 | 234,974 |
| 2024-03-12 | 177.50 | 180.00 | 176.10 | 178.50 | 169.63 | 78,806 |
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.