Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	172.50	172.90	171.00	172.50	162.92	512,466
2023-06-27	172.50	175.44	171.00	172.50	162.92	1,034,129
2023-06-26	171.50	175.00	170.20	172.50	162.92	326,330
2023-06-23	171.50	174.90	169.50	171.50	161.98	22,510
2023-06-22	172.50	175.00	169.00	171.50	161.98	151,771
2023-06-21	177.90	177.90	170.00	170.00	160.56	52,494
2023-06-20	177.00	178.40	176.50	178.00	168.11	60,850
2023-06-19	178.00	179.50	176.00	177.00	167.17	101,315
2023-06-16	178.00	184.00	177.61	178.00	168.11	257,276
2023-06-15	174.00	180.00	173.75	178.00	168.11	186,382
2023-06-14	177.97	177.97	170.88	172.50	162.92	118,048
2023-06-13	182.00	184.00	177.00	180.00	170.00	48,688
2023-06-12	182.50	187.00	180.00	182.00	171.89	46,282
2023-06-09	182.50	182.50	180.00	182.50	172.36	64,421
2023-06-08	182.50	182.50	180.05	182.50	172.36	8,524
2023-06-07	182.50	185.00	181.86	182.50	172.36	101,972
2023-06-06	182.50	183.30	180.00	182.50	172.36	43,792
2023-06-05	182.50	185.00	180.00	180.00	170.00	78,852
2023-06-02	180.00	185.00	180.00	182.50	172.36	251,796
2023-06-01	179.00	181.00	178.00	178.00	168.11	403,741
2023-05-31	179.00	181.00	178.62	180.00	170.00	22,968
2023-05-30	179.00	180.12	177.00	179.00	169.06	316,946
2023-05-26	180.00	181.00	179.00	180.00	170.00	187,597
2023-05-25	180.50	181.00	179.00	180.00	170.00	183,675
2023-05-24	180.50	182.00	180.00	180.00	170.00	327,535
2023-05-23	180.50	182.00	179.00	180.50	170.48	41,597
2023-05-22	180.00	180.69	179.32	180.00	170.00	62,353
2023-05-19	179.50	182.00	178.65	180.00	170.00	56,608
2023-05-18	179.50	180.00	177.00	179.50	169.53	80,685
2023-05-17	179.50	182.00	177.00	178.00	168.11	538,505
2023-05-16	178.50	182.00	178.20	179.50	169.53	37,471
2023-05-15	178.00	179.44	177.25	178.50	168.59	130,549
2023-05-12	178.00	180.00	176.00	178.00	168.11	71,588
2023-05-11	178.00	180.00	176.00	178.00	168.11	240,620
2023-05-10	178.00	178.80	176.14	177.00	167.17	152,681
2023-05-09	178.00	180.00	176.00	180.00	170.00	188,561
2023-05-05	178.00	180.00	176.21	178.00	168.11	63,206
2023-05-04	171.50	180.00	171.00	178.00	168.11	251,205
2023-05-03	169.70	173.00	169.70	172.50	162.92	222,695
2023-05-02	168.50	170.00	167.00	168.50	159.14	160,233
2023-04-28	168.50	170.00	167.00	168.00	158.67	115,412
2023-04-27	168.50	170.00	167.00	168.00	158.67	582,005
2023-04-26	174.00	175.00	167.00	168.50	159.14	260,373
2023-04-25	180.25	180.25	173.00	174.00	164.34	101,491
2023-04-24	182.50	183.50	180.00	182.50	172.36	192,727
2023-04-21	180.00	185.00	178.00	182.50	172.36	2,176,768
2023-04-20	188.50	190.00	178.00	180.00	170.00	870,872
2023-04-19	188.50	190.25	187.00	188.50	178.03	37,658
2023-04-18	187.50	195.00	187.00	188.50	178.03	310,521
2023-04-17	185.00	190.00	184.79	187.50	177.09	151,526
2023-04-14	184.00	188.00	182.00	188.00	177.56	188,205
2023-04-13	182.50	187.00	182.00	184.00	173.78	1,384,423
2023-04-12	184.50	187.00	180.00	182.50	171.33	194,136
2023-04-11	181.50	186.70	180.13	184.50	173.20	184,442
2023-04-06	179.50	182.90	177.00	181.50	170.39	214,269
2023-04-05	183.00	185.00	176.00	179.50	168.51	395,603
2023-04-04	195.00	200.00	176.50	183.00	171.80	1,006,211
2023-04-03	243.00	250.00	236.00	241.00	226.24	98,289
2023-03-31	237.00	247.45	236.00	245.00	230.00	101,323
2023-03-30	235.00	238.00	232.50	237.00	222.49	52,810

← NewerPage 15 of 22 · 1,263 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.