Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 197.50 | 203.70 | 196.00 | 197.00 | 184.94 | 47,718 |
| 2023-01-03 | 197.50 | 199.00 | 195.25 | 197.50 | 185.41 | 29,877 |
| 2022-12-30 | 194.00 | 200.00 | 190.00 | 197.50 | 185.41 | 18,568 |
| 2022-12-29 | 196.00 | 198.00 | 192.64 | 194.00 | 182.12 | 25,455 |
| 2022-12-28 | 196.00 | 198.50 | 192.00 | 196.00 | 184.00 | 18,471 |
| 2022-12-23 | 191.50 | 198.50 | 191.50 | 196.00 | 184.00 | 18,698 |
| 2022-12-22 | 197.00 | 199.00 | 190.00 | 191.50 | 179.77 | 99,241 |
| 2022-12-21 | 199.00 | 202.90 | 194.00 | 197.00 | 184.94 | 34,324 |
| 2022-12-20 | 197.50 | 202.00 | 196.00 | 199.00 | 186.82 | 45,981 |
| 2022-12-19 | 192.50 | 198.85 | 190.00 | 197.50 | 185.41 | 56,932 |
| 2022-12-16 | 190.00 | 195.00 | 190.00 | 192.50 | 180.71 | 16,145 |
| 2022-12-15 | 189.50 | 194.00 | 188.11 | 189.50 | 177.90 | 8,776 |
| 2022-12-14 | 189.50 | 192.20 | 186.00 | 189.50 | 177.90 | 13,132 |
| 2022-12-13 | 188.00 | 190.89 | 185.62 | 189.50 | 177.90 | 47,918 |
| 2022-12-12 | 188.50 | 190.00 | 185.25 | 188.00 | 176.49 | 15,519 |
| 2022-12-09 | 188.50 | 191.00 | 187.30 | 188.50 | 176.96 | 8,908 |
| 2022-12-08 | 188.50 | 190.00 | 187.16 | 188.50 | 176.96 | 1,750 |
| 2022-12-07 | 188.50 | 189.75 | 186.75 | 188.50 | 176.96 | 6,762 |
| 2022-12-06 | 192.50 | 193.30 | 186.00 | 188.50 | 176.96 | 28,752 |
| 2022-12-05 | 189.50 | 195.00 | 188.55 | 192.50 | 180.71 | 61,705 |
| 2022-12-02 | 188.00 | 192.00 | 186.00 | 189.50 | 177.90 | 56,843 |
| 2022-12-01 | 193.50 | 200.00 | 186.10 | 188.00 | 176.49 | 111,511 |
| 2022-11-30 | 180.00 | 201.00 | 180.00 | 200.00 | 187.75 | 185,911 |
| 2022-11-29 | 177.50 | 180.00 | 175.00 | 177.50 | 166.63 | 56,638 |
| 2022-11-28 | 165.00 | 180.00 | 165.00 | 179.00 | 168.04 | 101,248 |
| 2022-11-25 | 164.00 | 168.00 | 164.00 | 164.00 | 153.96 | 27,452 |
| 2022-11-24 | 164.00 | 168.00 | 161.00 | 164.00 | 153.96 | 20,912 |
| 2022-11-23 | 164.00 | 168.00 | 164.00 | 164.00 | 153.96 | 41,728 |
| 2022-11-22 | 163.50 | 167.00 | 162.00 | 163.50 | 153.49 | 61,228 |
| 2022-11-21 | 161.00 | 165.00 | 160.55 | 164.00 | 153.96 | 43,614 |
| 2022-11-18 | 161.00 | 164.00 | 158.00 | 161.00 | 151.14 | 15,958 |
| 2022-11-17 | 160.00 | 164.00 | 159.20 | 161.00 | 151.14 | 40,882 |
| 2022-11-16 | 161.00 | 161.00 | 158.04 | 160.00 | 150.20 | 28,439 |
| 2022-11-15 | 163.20 | 163.20 | 160.00 | 161.50 | 151.61 | 34,866 |
| 2022-11-14 | 163.50 | 163.70 | 162.00 | 163.50 | 153.49 | 8,702 |
| 2022-11-11 | 163.50 | 165.00 | 162.00 | 163.50 | 153.49 | 16,658 |
| 2022-11-10 | 165.00 | 165.00 | 162.00 | 163.50 | 153.49 | 26,962 |
| 2022-11-09 | 161.00 | 165.00 | 161.00 | 164.00 | 153.96 | 75,633 |
| 2022-11-08 | 161.00 | 164.00 | 158.00 | 162.00 | 152.08 | 38,497 |
| 2022-11-07 | 157.50 | 165.00 | 157.00 | 160.00 | 150.20 | 83,199 |
| 2022-11-04 | 156.50 | 160.00 | 155.34 | 157.50 | 147.86 | 20,178 |
| 2022-11-03 | 156.50 | 160.00 | 153.50 | 156.50 | 146.92 | 95,333 |
| 2022-11-02 | 156.50 | 160.00 | 154.00 | 156.50 | 146.92 | 12,496 |
| 2022-11-01 | 157.24 | 157.24 | 153.00 | 156.50 | 146.92 | 34,200 |
| 2022-10-31 | 158.00 | 161.00 | 153.34 | 157.50 | 147.86 | 46,113 |
| 2022-10-28 | 160.00 | 161.00 | 158.00 | 159.50 | 149.73 | 102,688 |
| 2022-10-27 | 151.06 | 161.00 | 151.06 | 160.00 | 150.20 | 100,024 |
| 2022-10-26 | 150.00 | 150.00 | 148.28 | 150.00 | 140.82 | 8 |
| 2022-10-25 | 150.00 | 150.00 | 149.50 | 150.00 | 140.82 | 10,993 |
| 2022-10-24 | 150.00 | 150.00 | 148.04 | 150.00 | 140.82 | 25,536 |
| 2022-10-21 | 150.00 | 152.00 | 150.00 | 150.00 | 140.82 | 3,145 |
| 2022-10-20 | 150.00 | 152.00 | 149.00 | 150.00 | 140.82 | 22,047 |
| 2022-10-19 | 148.00 | 150.50 | 148.00 | 150.00 | 140.82 | 106,466 |
| 2022-10-18 | 148.00 | 148.50 | 146.10 | 148.00 | 138.94 | 22,990 |
| 2022-10-17 | 148.00 | 150.00 | 146.00 | 148.00 | 138.94 | 155,466 |
| 2022-10-14 | 149.00 | 150.00 | 146.00 | 148.00 | 138.94 | 15,962 |
| 2022-10-13 | 152.00 | 152.00 | 146.00 | 149.00 | 139.88 | 148,514 |
| 2022-10-12 | 149.00 | 154.00 | 148.50 | 152.50 | 143.16 | 38,690 |
| 2022-10-11 | 149.50 | 152.00 | 146.00 | 149.00 | 139.88 | 8,389 |
| 2022-10-10 | 150.70 | 150.70 | 148.00 | 149.50 | 140.35 | 20,282 |
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.