Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	151.50	155.00	148.00	151.50	142.22	4,711
2022-10-06	151.50	151.50	148.28	151.50	142.22	4,329
2022-10-05	151.50	151.50	148.00	151.50	142.22	37,729
2022-10-04	151.50	151.50	149.84	151.50	142.22	6,373
2022-10-03	151.50	151.50	148.10	151.50	142.22	17,180
2022-09-30	151.50	155.00	148.75	151.50	142.22	6,627
2022-09-29	151.50	155.00	148.55	151.50	142.22	42,479
2022-09-28	152.50	152.70	148.00	151.50	142.22	37,230
2022-09-27	152.50	155.00	150.50	152.50	143.16	116,978
2022-09-26	152.50	153.40	150.76	152.50	143.16	13,342
2022-09-23	151.50	155.00	151.00	152.50	143.16	96,207
2022-09-22	151.80	153.00	151.80	152.00	142.69	32,786
2022-09-21	151.50	153.00	150.80	151.50	142.22	10,934
2022-09-20	151.50	155.00	151.50	151.50	142.22	37,345
2022-09-16	154.00	159.00	144.00	151.50	142.22	168,367
2022-09-15	154.00	154.00	153.00	154.00	144.57	59,628
2022-09-14	152.50	154.24	152.10	154.00	144.57	5,293
2022-09-13	152.00	155.00	151.40	152.50	143.16	21,627
2022-09-12	152.00	153.74	152.00	152.00	142.69	101,655
2022-09-09	152.00	155.00	149.60	152.00	142.69	1,674
2022-09-08	152.00	152.00	149.06	152.00	142.69	16,029
2022-09-07	152.00	152.00	149.24	152.00	141.85	115,238
2022-09-06	148.00	152.00	148.00	152.00	141.85	62,829
2022-09-05	150.00	150.00	145.00	147.50	137.65	29,515
2022-09-02	150.00	155.00	147.50	150.00	139.98	29,934
2022-09-01	152.04	152.04	146.06	150.00	139.98	288,144
2022-08-31	155.00	155.00	152.00	152.50	142.32	13,345
2022-08-30	154.50	157.00	151.55	155.00	144.65	20,408
2022-08-26	154.50	158.00	150.00	154.50	144.18	1,549,584
2022-08-25	155.28	155.28	153.55	154.50	144.18	191
2022-08-24	157.50	158.00	154.28	155.50	145.11	15,400
2022-08-23	159.20	159.20	155.05	157.50	146.98	14,484
2022-08-22	160.50	161.00	158.63	160.00	149.31	4,454
2022-08-19	157.00	162.45	157.00	160.50	149.78	25,689
2022-08-18	152.50	155.00	152.06	153.50	143.25	7,989
2022-08-17	148.60	155.00	148.60	152.50	142.32	43,216
2022-08-16	148.50	149.00	148.00	148.50	138.58	75,712
2022-08-15	148.50	152.00	148.50	148.50	138.58	26,657
2022-08-12	147.00	150.00	146.00	146.00	136.25	25,401
2022-08-11	146.00	150.00	146.00	146.00	136.25	24,706
2022-08-10	146.00	147.24	146.00	146.00	136.25	3,016
2022-08-09	146.00	150.00	142.00	146.00	136.25	7,871
2022-08-08	146.00	147.24	146.00	146.00	136.25	2,127
2022-08-05	146.00	150.00	144.00	146.00	136.25	40,641
2022-08-04	149.00	150.00	145.00	146.00	136.25	70,883
2022-08-03	149.00	149.00	146.70	148.00	138.12	244,245
2022-08-02	148.90	148.90	146.00	146.00	136.25	24,375
2022-08-01	149.00	152.00	146.00	149.00	139.05	65,715
2022-07-29	148.00	148.00	146.45	148.00	138.12	18,500
2022-07-28	149.00	152.00	148.00	148.00	138.12	3
2022-07-27	149.00	149.00	146.00	149.00	139.05	1,324,585
2022-07-26	146.50	150.80	145.00	150.00	139.98	57,283
2022-07-25	142.00	144.00	138.00	144.00	134.38	17,055
2022-07-22	138.00	144.00	136.00	143.00	133.45	77,842
2022-07-21	138.00	141.00	138.00	138.00	128.78	4,840
2022-07-20	137.50	139.85	137.50	137.50	128.32	3,228
2022-07-19	137.50	140.00	137.50	137.50	128.32	3,500
2022-07-18	137.50	140.00	137.50	137.50	128.32	408,343
2022-07-15	137.50	137.50	137.50	137.50	128.32	214,751
2022-07-14	138.00	140.00	137.50	137.50	128.32	14,734

← NewerPage 18 of 21 · 1,258 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.