Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 138.00 | 138.00 | 137.57 | 138.00 | 128.78 | 5,011 |
| 2022-07-12 | 139.50 | 143.00 | 137.30 | 138.50 | 129.25 | 53,074 |
| 2022-07-11 | 139.50 | 139.50 | 137.00 | 139.50 | 130.18 | 9,835 |
| 2022-07-08 | 139.50 | 144.00 | 137.00 | 139.50 | 130.18 | 326,558 |
| 2022-07-07 | 139.00 | 142.60 | 135.00 | 135.00 | 125.98 | 9,625 |
| 2022-07-06 | 135.00 | 140.00 | 135.00 | 139.00 | 129.72 | 33,107 |
| 2022-07-05 | 134.50 | 134.50 | 133.30 | 134.50 | 125.52 | 746 |
| 2022-07-04 | 134.50 | 136.00 | 134.00 | 134.50 | 125.52 | 6,215 |
| 2022-07-01 | 134.50 | 136.00 | 133.30 | 134.50 | 125.52 | 1,102 |
| 2022-06-30 | 134.50 | 134.65 | 133.50 | 134.50 | 125.52 | 1,881,000 |
| 2022-06-29 | 134.50 | 134.50 | 134.20 | 134.50 | 125.52 | 6,700 |
| 2022-06-28 | 134.50 | 135.64 | 134.50 | 134.50 | 125.52 | 21,055 |
| 2022-06-27 | 134.50 | 134.50 | 133.24 | 134.50 | 125.52 | 2,252 |
| 2022-06-24 | 134.50 | 135.00 | 133.00 | 134.00 | 125.05 | 71,455 |
| 2022-06-23 | 134.50 | 135.85 | 133.00 | 134.50 | 125.52 | 274,027 |
| 2022-06-22 | 134.50 | 134.65 | 134.50 | 134.50 | 125.52 | 4,628 |
| 2022-06-21 | 134.50 | 134.50 | 134.00 | 134.50 | 125.52 | 15,061 |
| 2022-06-20 | 134.50 | 135.50 | 134.00 | 134.50 | 125.52 | 77,958 |
| 2022-06-17 | 137.00 | 140.00 | 133.00 | 133.00 | 124.12 | 58,453 |
| 2022-06-16 | 136.50 | 136.50 | 134.00 | 134.00 | 125.05 | 113,517 |
| 2022-06-15 | 137.50 | 140.00 | 134.60 | 137.00 | 127.85 | 6,462 |
| 2022-06-14 | 137.45 | 137.45 | 135.00 | 135.00 | 125.98 | 28,744 |
| 2022-06-13 | 137.50 | 137.64 | 135.50 | 137.50 | 128.32 | 57,532 |
| 2022-06-10 | 139.50 | 140.00 | 135.00 | 137.50 | 128.32 | 6,062 |
| 2022-06-09 | 139.50 | 140.50 | 136.07 | 139.50 | 130.18 | 22,528 |
| 2022-06-08 | 136.50 | 139.50 | 136.07 | 139.50 | 130.18 | 21,133 |
| 2022-06-07 | 136.50 | 137.00 | 135.00 | 135.00 | 125.98 | 18,523 |
| 2022-06-06 | 136.50 | 140.00 | 135.10 | 140.00 | 130.65 | 97,828 |
| 2022-06-01 | 139.50 | 143.00 | 132.00 | 132.00 | 123.18 | 24,300 |
| 2022-05-31 | 137.14 | 137.14 | 135.00 | 135.00 | 125.98 | 14,007 |
| 2022-05-30 | 140.00 | 144.00 | 136.84 | 142.00 | 132.52 | 336,604 |
| 2022-05-27 | 139.50 | 144.00 | 136.00 | 140.00 | 130.65 | 21,192 |
| 2022-05-26 | 137.50 | 144.00 | 136.20 | 141.00 | 131.58 | 18,824 |
| 2022-05-25 | 136.50 | 144.00 | 135.16 | 137.00 | 127.85 | 47,819 |
| 2022-05-24 | 136.50 | 137.00 | 135.10 | 137.00 | 127.85 | 6,822 |
| 2022-05-23 | 137.50 | 139.67 | 135.00 | 136.00 | 126.92 | 53,972 |
| 2022-05-20 | 140.00 | 140.00 | 137.50 | 140.00 | 130.65 | 11,425 |
| 2022-05-19 | 139.56 | 139.56 | 137.00 | 137.00 | 127.85 | 20,535 |
| 2022-05-18 | 141.00 | 142.00 | 138.06 | 141.00 | 131.58 | 49,383 |
| 2022-05-17 | 140.00 | 141.00 | 139.00 | 141.00 | 131.58 | 52,701 |
| 2022-05-16 | 141.00 | 142.00 | 137.00 | 140.00 | 130.65 | 68,471 |
| 2022-05-13 | 141.00 | 141.00 | 138.00 | 141.00 | 131.58 | 16,828 |
| 2022-05-12 | 141.00 | 142.00 | 138.00 | 141.00 | 131.58 | 42,942 |
| 2022-05-11 | 139.00 | 142.00 | 136.00 | 137.00 | 127.01 | 58,955 |
| 2022-05-10 | 141.00 | 141.00 | 136.00 | 136.00 | 126.08 | 55,390 |
| 2022-05-09 | 143.50 | 143.80 | 142.00 | 143.50 | 133.04 | 42,642 |
| 2022-05-06 | 148.00 | 148.00 | 142.80 | 143.50 | 133.04 | 32,110 |
| 2022-05-05 | 154.86 | 154.86 | 148.12 | 150.50 | 139.53 | 35,233 |
| 2022-05-04 | 156.50 | 158.00 | 153.00 | 155.50 | 144.16 | 17,262 |
| 2022-05-03 | 157.50 | 158.00 | 155.00 | 156.50 | 145.09 | 1,373,358 |
| 2022-04-29 | 157.50 | 157.50 | 155.60 | 157.50 | 146.02 | 99,166 |
| 2022-04-28 | 157.50 | 157.50 | 155.00 | 155.00 | 143.70 | 57,590 |
| 2022-04-27 | 157.50 | 157.50 | 155.60 | 157.50 | 146.02 | 2,000 |
| 2022-04-26 | 157.50 | 159.44 | 155.15 | 157.50 | 146.02 | 50,503 |
| 2022-04-25 | 157.50 | 158.50 | 156.04 | 157.50 | 146.02 | 2,033,478 |
| 2022-04-22 | 159.00 | 163.20 | 157.16 | 157.50 | 146.02 | 156,057 |
| 2022-04-21 | 159.00 | 159.25 | 158.20 | 159.00 | 147.41 | 35,240 |
| 2022-04-20 | 159.00 | 159.50 | 158.26 | 159.00 | 147.41 | 4,410 |
| 2022-04-19 | 159.00 | 159.50 | 159.00 | 159.00 | 147.41 | 297 |
| 2022-04-14 | 159.00 | 159.50 | 158.20 | 159.00 | 147.41 | 7,903 |
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.