Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	235.00	240.00	234.70	235.00	220.61	48,629
2023-03-28	234.00	238.00	230.00	236.00	221.55	45,068
2023-03-27	234.00	235.74	230.80	234.00	219.67	8,400
2023-03-24	234.00	238.00	230.80	234.00	219.67	21,149
2023-03-23	234.00	236.74	230.55	234.00	219.67	29,100
2023-03-22	234.00	238.00	230.16	234.00	219.67	15,394
2023-03-21	237.00	240.00	230.00	234.00	219.67	48,841
2023-03-20	242.40	242.40	232.00	237.00	222.49	77,857
2023-03-17	244.00	248.00	240.00	243.00	228.12	135,554
2023-03-16	236.00	249.00	228.00	244.00	229.06	122,935
2023-03-15	225.00	238.74	223.00	230.00	215.92	65,067
2023-03-14	221.20	230.00	221.20	225.00	211.22	27,815
2023-03-13	223.00	226.00	220.00	220.00	206.53	45,881
2023-03-10	228.00	230.00	222.00	223.00	209.35	560,961
2023-03-09	218.00	230.00	218.00	228.00	214.04	744,710
2023-03-08	208.00	214.00	207.70	210.00	197.14	682,857
2023-03-07	208.00	210.00	208.00	208.00	195.26	50,459
2023-03-06	208.00	210.00	206.76	208.00	195.26	63,557
2023-03-03	208.00	210.00	207.60	208.00	195.26	197,950
2023-03-02	206.06	208.00	206.06	208.00	195.26	35,947
2023-03-01	207.00	208.90	204.60	206.00	193.39	35,295
2023-02-28	206.00	210.00	205.05	206.00	193.39	45,723
2023-02-27	205.00	208.00	202.00	206.00	193.39	24,472
2023-02-24	205.00	208.00	203.55	208.00	195.26	36,874
2023-02-23	202.50	206.00	200.28	205.00	192.45	85,234
2023-02-22	202.50	206.00	199.25	202.50	190.10	34,731
2023-02-21	199.50	206.00	199.00	202.50	190.10	76,912
2023-02-20	201.50	203.50	199.50	199.50	187.29	24,830
2023-02-17	201.50	204.00	200.18	201.50	189.16	15,102
2023-02-16	201.50	202.74	200.13	201.50	189.16	14,919
2023-02-15	201.50	202.50	199.30	201.50	189.16	2,657,408
2023-02-14	201.50	202.40	199.25	201.50	189.16	55,771
2023-02-13	201.50	202.70	200.28	201.50	189.16	14,665
2023-02-10	201.50	204.00	200.00	201.50	189.16	9,009
2023-02-09	201.50	204.00	200.00	201.50	189.16	23,763
2023-02-08	200.00	202.00	198.50	201.50	189.16	18,078
2023-02-07	201.00	203.00	198.30	201.00	188.69	27,557
2023-02-06	201.00	202.60	198.50	201.00	188.69	17,812
2023-02-03	201.00	204.00	199.00	201.00	188.69	7,986
2023-02-02	201.76	201.76	199.00	201.00	188.69	10,019
2023-02-01	202.00	204.00	200.55	202.00	189.63	16,648
2023-01-31	202.00	206.00	186.00	206.00	193.39	26,101
2023-01-30	203.00	203.00	200.76	202.00	189.63	38,548
2023-01-27	203.00	204.00	202.00	203.00	190.57	50,724
2023-01-26	203.00	204.00	202.10	203.00	190.57	24,093
2023-01-25	204.00	205.36	202.20	203.00	190.57	92,034
2023-01-24	202.00	208.00	200.76	204.00	191.51	364,737
2023-01-23	201.00	203.50	199.20	203.00	190.57	52,600
2023-01-20	206.00	210.90	200.00	201.00	188.69	72,558
2023-01-19	203.00	206.50	202.00	206.00	193.39	50,013
2023-01-18	206.55	206.55	202.10	203.00	190.57	44,988
2023-01-17	211.98	211.98	209.00	209.00	196.20	30,188
2023-01-16	213.00	216.00	210.00	213.00	199.96	19,047
2023-01-13	215.00	216.00	210.00	212.00	199.02	30,972
2023-01-12	222.00	226.00	210.40	212.00	199.02	50,099
2023-01-11	216.00	220.00	210.84	217.00	203.71	50,824
2023-01-10	214.20	218.00	214.20	216.00	202.77	30,857
2023-01-09	211.00	215.60	208.00	212.00	199.02	44,344
2023-01-06	214.00	220.00	208.53	211.00	198.08	73,217
2023-01-05	202.00	214.00	200.00	200.00	187.75	60,774

← NewerPage 16 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.