Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	142.50	147.00	142.00	144.00	142.82	148,484
2026-07-23	146.00	148.00	142.50	146.00	144.80	175,069
2026-07-22	146.00	146.03	142.62	143.75	142.57	103,779
2026-07-21	142.00	145.50	138.78	144.75	143.56	327,491
2026-07-20	140.50	141.55	139.00	140.50	139.35	108,335
2026-07-17	137.50	142.00	137.00	142.00	140.83	105,850
2026-07-16	137.50	140.00	137.50	140.00	138.85	9,206
2026-07-15	137.00	139.79	137.00	138.75	137.61	166,798
2026-07-14	137.50	140.71	137.00	140.00	138.85	77,220
2026-07-13	137.00	141.00	137.00	139.50	138.35	201,853
2026-07-10	137.00	142.00	137.00	142.00	140.83	26,044
2026-07-09	140.00	143.50	140.00	140.00	138.85	41,061
2026-07-08	140.00	142.00	137.50	139.75	138.60	60,707
2026-07-07	140.00	143.00	140.00	141.00	139.84	218,075
2026-07-06	140.00	142.40	140.00	141.50	140.34	17,410
2026-07-03	140.00	143.00	140.00	141.50	140.34	56,789
2026-07-02	140.00	143.00	140.00	143.00	141.83	35,249
2026-07-01	140.00	143.00	140.00	143.00	141.83	28,416
2026-06-30	140.00	143.00	140.00	141.50	140.34	136,935
2026-06-29	140.50	144.00	140.50	144.00	142.82	137,418
2026-06-26	142.00	143.50	140.80	143.50	142.32	301,756
2026-06-25	142.00	145.00	140.00	143.50	142.32	221,749
2026-06-24	142.00	145.00	142.00	143.00	141.83	791,459
2026-06-23	143.00	145.00	140.00	144.00	142.82	150,469
2026-06-22	143.00	148.50	143.00	143.00	141.83	102,424
2026-06-19	143.50	148.00	143.50	144.50	143.31	2,079,471
2026-06-18	148.00	148.00	143.50	146.75	145.55	212,593
2026-06-17	145.00	150.00	143.50	146.75	145.55	34,383
2026-06-16	148.00	150.00	143.50	146.75	145.55	229,209
2026-06-15	146.00	150.00	145.50	146.00	144.80	37,115
2026-06-12	146.00	150.00	146.00	147.75	146.54	71,184
2026-06-11	146.00	149.50	144.50	147.00	145.79	20,878
2026-06-10	149.00	150.50	146.00	148.25	147.03	182,911
2026-06-09	144.00	147.45	143.00	146.75	145.55	224,602
2026-06-08	148.50	149.00	142.50	146.50	145.30	70,775
2026-06-05	142.50	149.00	142.50	149.00	147.78	92,723
2026-06-04	142.00	146.85	142.00	142.00	140.83	1,810,733
2026-06-03	142.00	147.90	142.00	142.00	140.83	47,170
2026-06-02	149.00	149.00	144.65	149.00	147.78	47,831
2026-06-01	145.00	149.00	140.50	145.75	144.55	179,282
2026-05-29	143.00	147.50	142.00	146.00	144.80	270,143
2026-05-28	143.00	148.50	142.50	145.50	144.31	131,497
2026-05-27	142.00	144.50	142.00	143.00	141.83	65,586
2026-05-26	147.00	148.50	143.00	143.00	141.83	280,996
2026-05-22	142.00	148.50	142.00	142.00	140.83	61,816
2026-05-21	145.00	148.45	142.50	145.00	143.81	270,652
2026-05-20	146.50	148.22	142.00	142.00	140.83	97,207
2026-05-19	147.00	150.00	146.00	147.00	145.79	153,362
2026-05-18	150.50	153.00	146.00	146.00	144.80	322,863
2026-05-15	153.00	156.50	147.50	151.00	149.76	222,240
2026-05-14	155.00	157.00	153.00	153.00	151.74	601,834
2026-05-13	152.50	155.06	152.50	155.00	153.73	271,369
2026-05-12	157.50	158.00	152.00	153.00	151.74	718,963
2026-05-11	145.00	157.00	145.00	156.50	155.22	483,312
2026-05-08	143.50	147.50	141.00	147.00	145.79	224,928
2026-05-07	141.00	143.00	139.00	142.00	140.83	264,695
2026-05-06	140.00	142.00	137.50	140.50	138.01	203,857
2026-05-05	142.00	142.00	135.50	142.00	139.48	3,574,542
2026-05-01	135.00	142.00	135.00	142.00	139.48	173,793
2026-04-30	138.00	141.50	135.00	140.00	137.52	737,409

← NewerPage 2 of 22 · 1,261 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.