Franchise Brands PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	156.50	168.00	152.00	165.00	156.80	124,586
2023-12-12	150.00	157.00	147.57	156.50	148.72	626,755
2023-12-11	150.00	151.50	147.50	150.00	142.55	14,047
2023-12-08	152.50	155.00	148.50	152.00	144.45	74,875
2023-12-07	152.50	152.50	150.00	152.50	144.92	11,126
2023-12-06	152.50	154.50	150.00	152.50	144.92	42,688
2023-12-05	152.50	153.25	151.00	152.50	144.92	11,211
2023-12-04	153.50	155.00	152.00	152.50	144.92	58,018
2023-12-01	153.50	155.00	153.00	153.50	145.87	34,304
2023-11-30	153.20	155.00	153.20	153.50	145.87	92,408
2023-11-29	152.50	155.00	152.50	152.50	144.92	29,064
2023-11-28	152.00	155.00	151.55	153.00	145.40	43,795
2023-11-27	150.50	154.00	150.00	152.00	144.45	146,638
2023-11-24	151.00	153.00	150.00	150.50	143.02	58,627
2023-11-23	154.50	157.00	150.15	153.00	145.40	91,101
2023-11-22	151.06	157.50	151.06	155.00	147.30	183,246
2023-11-21	148.35	154.55	148.35	150.50	143.02	485,993
2023-11-20	140.50	151.00	137.65	147.50	140.17	298,825
2023-11-17	140.50	144.00	138.50	140.50	133.52	31,618
2023-11-16	140.50	143.00	138.50	140.50	133.52	104,892
2023-11-15	144.50	145.98	137.00	140.50	133.52	74,196
2023-11-14	143.50	147.00	140.00	144.50	137.32	13,223
2023-11-13	136.80	146.00	136.80	143.50	136.37	43,580
2023-11-10	135.00	140.00	133.76	136.00	129.24	86,634
2023-11-09	135.00	140.00	133.00	135.00	128.29	2,046,962
2023-11-08	135.00	136.50	131.60	135.00	128.29	20,422
2023-11-07	138.50	140.00	134.00	135.00	128.29	110,268
2023-11-06	135.00	140.00	130.00	139.00	132.09	236,460
2023-11-03	134.00	134.95	130.00	134.00	127.34	41,138
2023-11-02	132.50	136.50	130.00	134.00	127.34	75,499
2023-11-01	134.50	138.00	130.00	132.50	125.92	107,589
2023-10-31	137.50	138.00	134.00	134.50	127.82	52,107
2023-10-30	137.50	138.00	135.60	136.50	129.72	58,736
2023-10-27	141.50	142.00	137.15	137.50	130.67	62,981
2023-10-26	142.00	144.00	138.90	141.00	133.99	427,439
2023-10-25	157.50	157.50	142.00	155.00	147.30	1,077,040
2023-10-24	157.50	160.00	156.55	157.50	149.67	44,514
2023-10-23	157.50	163.00	155.00	163.00	154.90	38,272
2023-10-20	157.50	157.50	155.00	155.00	147.30	137,770
2023-10-19	157.50	157.70	150.76	157.50	149.67	232,716
2023-10-18	157.50	158.75	155.01	157.50	149.67	43,905
2023-10-17	157.50	160.00	155.20	157.50	149.67	154,047
2023-10-16	157.50	159.75	152.00	158.00	150.15	71,026
2023-10-13	157.50	158.74	156.25	157.50	149.67	4,624
2023-10-12	153.00	158.91	150.00	157.50	149.67	111,439
2023-10-11	153.00	155.75	150.06	153.00	145.40	42,928
2023-10-10	153.00	155.50	150.16	153.00	145.40	1,161,159
2023-10-09	153.00	156.00	148.15	153.00	145.40	30,913
2023-10-06	153.00	154.00	150.38	153.00	145.40	53,069
2023-10-05	153.00	153.00	150.00	153.00	145.40	36,444
2023-10-04	157.50	161.00	152.00	161.00	153.00	36,681
2023-10-03	161.50	162.00	155.07	157.50	149.67	308,272
2023-10-02	161.50	163.00	158.50	161.00	153.00	202,222
2023-09-29	161.50	165.00	158.00	161.50	153.48	31,695
2023-09-28	163.88	163.88	160.00	161.50	153.48	56,338
2023-09-27	165.00	167.00	163.00	165.00	156.80	201,459
2023-09-26	160.00	166.60	160.00	164.00	155.85	63,719
2023-09-25	161.00	162.00	160.00	160.00	152.05	87,773
2023-09-22	162.50	164.50	160.00	160.00	152.05	379,778
2023-09-21	162.50	165.00	160.00	162.50	154.43	196,068

← NewerPage 13 of 22 · 1,262 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.