Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 177.50 | 180.00 | 175.00 | 177.50 | 168.68 | 91,684 |
| 2024-03-08 | 174.00 | 184.78 | 173.55 | 177.50 | 168.68 | 307,972 |
| 2024-03-07 | 172.00 | 174.00 | 170.00 | 172.00 | 163.45 | 24,941 |
| 2024-03-06 | 172.00 | 174.00 | 171.77 | 172.00 | 163.45 | 28,338 |
| 2024-03-05 | 172.00 | 174.00 | 170.00 | 172.00 | 163.45 | 30,325 |
| 2024-03-04 | 172.00 | 174.00 | 171.06 | 172.00 | 163.45 | 102,991 |
| 2024-03-01 | 172.00 | 173.50 | 170.00 | 172.00 | 163.45 | 36,904 |
| 2024-02-29 | 176.00 | 178.00 | 170.55 | 172.00 | 163.45 | 360,624 |
| 2024-02-28 | 176.00 | 180.00 | 172.00 | 176.00 | 167.26 | 37,589 |
| 2024-02-27 | 176.00 | 180.00 | 174.00 | 176.00 | 167.26 | 30,198 |
| 2024-02-26 | 175.00 | 180.00 | 174.00 | 176.00 | 167.26 | 83,862 |
| 2024-02-23 | 175.00 | 176.70 | 174.00 | 175.00 | 166.30 | 59,559 |
| 2024-02-22 | 176.00 | 180.00 | 173.76 | 175.00 | 166.30 | 75,543 |
| 2024-02-21 | 165.00 | 180.00 | 160.00 | 170.00 | 161.55 | 113,154 |
| 2024-02-20 | 165.00 | 170.00 | 163.00 | 168.00 | 159.65 | 53,636 |
| 2024-02-19 | 163.50 | 166.00 | 162.00 | 165.00 | 156.80 | 265,945 |
| 2024-02-16 | 162.50 | 165.00 | 162.20 | 163.50 | 155.38 | 233,365 |
| 2024-02-15 | 162.50 | 165.00 | 161.00 | 162.50 | 154.43 | 195,950 |
| 2024-02-14 | 163.50 | 166.50 | 160.00 | 162.50 | 154.43 | 201,211 |
| 2024-02-13 | 163.50 | 167.00 | 162.24 | 163.50 | 155.38 | 47,895 |
| 2024-02-12 | 163.50 | 164.44 | 158.00 | 163.50 | 155.38 | 96,720 |
| 2024-02-09 | 163.50 | 165.60 | 162.00 | 163.50 | 155.38 | 705,099 |
| 2024-02-08 | 163.50 | 165.00 | 162.00 | 163.50 | 155.38 | 10,117 |
| 2024-02-07 | 166.00 | 167.00 | 162.00 | 163.50 | 155.38 | 347,194 |
| 2024-02-06 | 161.50 | 166.89 | 161.50 | 166.00 | 157.75 | 211,851 |
| 2024-02-05 | 161.50 | 162.44 | 160.45 | 161.50 | 153.48 | 47,747 |
| 2024-02-02 | 160.50 | 164.00 | 159.00 | 161.00 | 153.00 | 32,758 |
| 2024-02-01 | 160.50 | 162.00 | 159.25 | 160.50 | 152.53 | 2,711,988 |
| 2024-01-31 | 161.00 | 164.00 | 158.08 | 161.00 | 153.00 | 21,329 |
| 2024-01-30 | 160.00 | 162.00 | 158.75 | 161.00 | 153.00 | 12,627 |
| 2024-01-29 | 161.00 | 163.00 | 157.00 | 162.00 | 153.95 | 253,334 |
| 2024-01-26 | 160.50 | 162.00 | 159.30 | 161.00 | 153.00 | 34,178 |
| 2024-01-25 | 158.50 | 161.74 | 158.15 | 160.00 | 152.05 | 92,601 |
| 2024-01-24 | 158.50 | 159.80 | 157.00 | 159.00 | 151.10 | 14,727 |
| 2024-01-23 | 156.50 | 160.00 | 155.50 | 158.50 | 150.62 | 235,453 |
| 2024-01-22 | 158.50 | 163.00 | 157.00 | 157.00 | 149.20 | 105,888 |
| 2024-01-19 | 157.50 | 160.00 | 157.00 | 158.50 | 150.62 | 78,092 |
| 2024-01-18 | 157.00 | 159.00 | 155.00 | 157.50 | 149.67 | 55,426 |
| 2024-01-17 | 157.50 | 159.34 | 156.55 | 158.00 | 150.15 | 58,864 |
| 2024-01-16 | 159.00 | 160.00 | 157.00 | 157.00 | 149.20 | 28,212 |
| 2024-01-15 | 159.00 | 160.00 | 155.00 | 159.00 | 151.10 | 507,324 |
| 2024-01-12 | 159.00 | 163.00 | 155.00 | 155.00 | 147.30 | 1,567,573 |
| 2024-01-11 | 159.00 | 160.50 | 155.00 | 159.00 | 151.10 | 65,376 |
| 2024-01-10 | 159.00 | 163.00 | 156.00 | 159.00 | 151.10 | 43,389 |
| 2024-01-09 | 159.00 | 163.00 | 159.00 | 159.00 | 151.10 | 31,086 |
| 2024-01-08 | 159.50 | 163.00 | 158.20 | 159.00 | 151.10 | 47,458 |
| 2024-01-05 | 159.00 | 163.00 | 156.00 | 159.50 | 151.58 | 39,391 |
| 2024-01-04 | 159.00 | 161.15 | 155.00 | 159.00 | 151.10 | 21,371 |
| 2024-01-03 | 159.00 | 163.00 | 155.00 | 159.00 | 151.10 | 15,202 |
| 2024-01-02 | 161.50 | 162.40 | 157.55 | 159.00 | 151.10 | 44,810 |
| 2023-12-29 | 161.50 | 175.00 | 160.00 | 161.50 | 153.48 | 39,561 |
| 2023-12-28 | 160.00 | 163.00 | 160.00 | 161.50 | 153.48 | 35,285 |
| 2023-12-27 | 159.00 | 160.20 | 155.50 | 159.00 | 151.10 | 46,493 |
| 2023-12-22 | 159.00 | 160.40 | 155.50 | 159.00 | 151.10 | 25,073 |
| 2023-12-21 | 160.00 | 160.85 | 155.75 | 159.00 | 151.10 | 149,271 |
| 2023-12-20 | 162.38 | 162.38 | 160.00 | 160.00 | 152.05 | 50,207 |
| 2023-12-19 | 163.70 | 163.70 | 160.05 | 162.50 | 154.43 | 26,379 |
| 2023-12-18 | 167.50 | 170.00 | 161.60 | 164.00 | 155.85 | 30,940 |
| 2023-12-15 | 168.00 | 175.00 | 165.75 | 167.50 | 159.18 | 80,329 |
| 2023-12-14 | 166.50 | 170.00 | 165.00 | 168.00 | 159.65 | 16,581 |
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.