Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	161.00	162.50	158.36	162.50	154.43	21,011
2023-09-19	157.50	161.00	152.00	158.00	150.15	53,464
2023-09-18	159.00	165.00	155.10	161.00	153.00	305,622
2023-09-15	162.50	162.50	156.75	159.00	151.10	176,191
2023-09-14	162.50	164.20	160.05	162.50	154.43	28,284
2023-09-13	164.50	165.00	160.00	162.50	153.48	60,270
2023-09-12	164.50	166.85	162.00	164.50	155.36	81,152
2023-09-11	160.50	170.00	160.05	166.00	156.78	253,111
2023-09-08	160.50	162.85	159.25	160.50	151.59	5,793
2023-09-07	160.50	162.00	158.00	160.50	151.59	83,224
2023-09-06	160.50	160.50	155.00	160.50	151.59	46,113
2023-09-05	160.50	160.90	159.06	160.50	151.59	75,002
2023-09-04	158.00	162.45	158.00	160.50	151.59	164,990
2023-09-01	153.66	159.95	153.66	157.50	148.75	69,657
2023-08-31	152.00	159.00	149.30	153.50	144.98	229,567
2023-08-30	147.50	154.50	145.00	152.00	143.56	190,073
2023-08-29	147.50	150.00	147.50	147.50	139.31	24,088
2023-08-25	147.50	150.00	145.00	147.50	139.31	41,170
2023-08-24	147.50	150.00	147.50	147.50	139.31	31,174
2023-08-23	145.50	150.00	144.75	147.50	139.31	147,583
2023-08-22	142.50	145.50	141.75	145.50	137.42	48,444
2023-08-21	142.50	144.50	140.88	142.50	134.59	196,685
2023-08-18	143.50	145.00	139.00	141.50	133.64	1,935,178
2023-08-17	144.50	147.00	142.00	143.50	135.53	1,165,321
2023-08-16	144.50	146.88	142.42	144.50	136.48	129,846
2023-08-15	145.17	145.17	142.00	144.50	136.48	197,989
2023-08-14	147.50	149.00	145.00	147.50	139.31	138,099
2023-08-11	146.50	150.00	144.00	147.50	139.31	2,857,345
2023-08-10	147.00	150.00	144.00	144.00	136.00	115,442
2023-08-09	147.50	148.00	144.00	147.00	138.84	124,210
2023-08-08	148.50	154.00	147.00	147.50	139.31	50,957
2023-08-07	148.50	149.85	147.45	148.50	140.25	166,987
2023-08-04	147.50	151.75	147.03	148.50	140.25	599,533
2023-08-03	132.50	150.00	132.50	147.50	139.31	1,401,211
2023-08-02	132.50	135.00	130.00	132.50	125.14	3,464,810
2023-08-01	132.50	135.00	130.00	132.50	125.14	106,461
2023-07-31	136.50	139.00	130.00	132.50	125.14	386,814
2023-07-28	139.00	140.00	135.00	136.50	128.92	589,308
2023-07-27	150.50	152.66	138.00	140.00	132.23	418,172
2023-07-26	147.50	148.00	146.27	148.00	139.78	114,308
2023-07-25	147.50	148.50	145.62	148.00	139.78	49,436
2023-07-24	152.50	154.00	145.00	148.00	139.78	141,531
2023-07-21	153.50	155.00	150.00	152.50	144.03	87,750
2023-07-20	153.50	153.95	152.03	153.50	144.98	29,031
2023-07-19	153.50	155.00	151.00	153.50	144.98	96,132
2023-07-18	153.50	155.00	150.15	154.00	145.45	606,547
2023-07-17	153.50	154.44	152.55	153.50	144.98	42,497
2023-07-14	156.00	156.00	152.00	156.00	147.34	144,310
2023-07-13	156.00	160.00	152.00	157.00	148.28	128,696
2023-07-12	157.50	160.00	150.00	155.00	146.39	9,194,805
2023-07-11	165.62	165.62	156.06	157.50	148.75	215,680
2023-07-10	167.50	168.90	165.00	167.50	158.20	29,441
2023-07-07	170.00	172.00	165.00	170.00	160.56	58,846
2023-07-06	170.50	172.00	169.70	170.00	160.56	33,243
2023-07-05	171.00	173.00	170.00	170.50	161.03	34,091
2023-07-04	171.50	172.99	168.50	172.00	162.45	120,194
2023-07-03	171.50	174.30	168.00	171.50	161.98	95,750
2023-06-30	172.50	175.00	168.00	168.00	158.67	14,131
2023-06-29	172.50	173.30	170.55	172.50	162.92	15,960
2023-06-28	172.50	172.90	171.00	172.50	162.92	512,466

← NewerPage 14 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.