Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	159.00	159.00	155.00	159.00	147.41	441,250
2022-04-12	160.50	160.70	155.00	159.00	147.41	55,270
2022-04-11	160.50	160.75	159.16	160.50	148.80	12,110
2022-04-08	159.00	163.00	157.00	158.00	146.48	113,564
2022-04-07	159.00	159.49	156.10	159.00	147.41	25,000
2022-04-06	159.00	159.00	156.30	159.00	147.41	17,576
2022-04-05	159.00	159.49	159.00	159.00	147.41	13,233
2022-04-04	159.00	160.00	155.00	159.00	147.41	54,264
2022-04-01	159.00	159.95	155.00	159.00	147.41	213,004
2022-03-31	163.20	163.20	158.00	159.00	147.41	206,640
2022-03-30	157.50	168.80	157.50	164.00	152.04	152,512
2022-03-29	155.00	158.00	155.00	156.50	145.09	21,773
2022-03-28	155.00	155.00	155.00	155.00	143.70	7,606
2022-03-25	152.50	155.00	152.50	152.50	141.38	23,191
2022-03-24	152.50	155.00	152.50	152.50	141.38	37,205
2022-03-23	152.50	155.00	152.50	152.50	141.38	2,612,424
2022-03-22	152.50	155.00	152.50	152.50	141.38	33,586
2022-03-21	152.50	154.00	152.16	152.50	141.38	20,269
2022-03-18	152.00	154.30	152.00	152.50	141.38	6,001
2022-03-17	151.50	155.00	151.50	151.50	140.45	29,100
2022-03-16	151.50	155.00	151.00	151.00	139.99	14,325
2022-03-15	151.50	155.00	148.00	148.00	137.21	133,331
2022-03-14	151.50	154.93	151.06	151.50	140.45	21,808
2022-03-11	151.50	151.50	150.20	151.50	140.45	6,667
2022-03-10	150.06	154.30	150.06	151.50	140.45	15,635
2022-03-09	150.00	150.00	149.25	150.00	139.06	5,154
2022-03-08	150.00	150.00	149.00	150.00	139.06	300
2022-03-07	152.50	155.00	146.50	150.00	139.06	100,684
2022-03-04	152.50	155.00	152.25	152.50	141.38	1,415,887
2022-03-03	149.50	154.00	148.00	152.50	141.38	55,259
2022-03-02	146.50	150.00	145.35	149.50	138.60	140,485
2022-03-01	146.00	147.80	145.00	146.50	135.82	78,845
2022-02-28	146.00	147.94	146.00	146.00	135.35	1,262
2022-02-25	146.00	148.00	144.86	146.00	135.35	17,984
2022-02-24	146.00	146.00	144.60	146.00	135.35	21,968
2022-02-23	146.50	148.24	144.50	146.50	135.82	85,893
2022-02-22	146.50	146.50	143.50	146.50	135.82	40,000
2022-02-21	145.50	150.00	144.25	150.00	139.06	187,237
2022-02-18	145.50	149.90	144.00	145.50	134.89	81,700
2022-02-17	142.50	147.40	141.50	145.50	134.89	480,420
2022-02-16	147.50	150.00	136.00	142.50	132.11	165,850
2022-02-15	147.50	147.50	145.00	147.50	136.74	2,000
2022-02-14	150.40	150.40	146.10	147.50	136.74	34,117
2022-02-11	153.50	155.00	150.05	152.50	141.38	9,821
2022-02-10	153.50	154.75	153.50	153.50	142.31	1,077
2022-02-09	151.50	155.00	148.55	153.50	142.31	35,770
2022-02-08	148.00	152.70	146.00	151.50	140.45	12,154
2022-02-07	151.00	151.44	148.00	148.00	137.21	64,436
2022-02-04	152.50	155.00	150.66	151.00	139.99	21,918
2022-02-03	151.50	153.25	148.00	152.50	141.38	96,515
2022-02-02	154.00	154.50	148.00	151.50	140.45	43,829
2022-02-01	153.00	154.96	152.44	154.00	142.77	51,204
2022-01-31	155.00	158.00	151.00	153.00	141.84	45,610
2022-01-28	156.00	160.00	150.08	155.00	143.70	46,665
2022-01-27	147.50	156.44	147.00	156.00	144.63	89,976
2022-01-26	147.50	147.74	146.00	147.50	136.74	12,747
2022-01-25	148.50	151.00	146.00	147.50	136.74	45,226
2022-01-24	151.90	151.90	145.00	148.50	137.67	26,558
2022-01-21	160.44	160.44	150.50	152.50	141.38	56,193
2022-01-20	165.00	165.00	157.50	160.50	148.80	71,820

← NewerPage 20 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.