Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 166.00 | 167.50 | 162.96 | 166.00 | 153.90 | 85,176 |
| 2022-01-18 | 161.50 | 169.44 | 160.00 | 168.00 | 155.75 | 184,640 |
| 2022-01-17 | 161.50 | 162.74 | 161.22 | 161.50 | 149.72 | 2,322 |
| 2022-01-14 | 161.50 | 161.50 | 161.20 | 161.50 | 149.72 | 3,000 |
| 2022-01-13 | 161.50 | 162.99 | 161.00 | 161.50 | 149.72 | 27,044 |
| 2022-01-12 | 161.50 | 167.00 | 161.00 | 161.50 | 149.72 | 14,133 |
| 2022-01-11 | 161.50 | 162.40 | 160.00 | 161.50 | 149.72 | 6,215 |
| 2022-01-10 | 158.50 | 161.00 | 156.75 | 161.00 | 149.26 | 91,877 |
| 2022-01-07 | 158.50 | 158.50 | 155.84 | 158.50 | 146.94 | 237,663 |
| 2022-01-06 | 157.50 | 162.00 | 151.16 | 158.50 | 146.94 | 11,488 |
| 2022-01-05 | 157.00 | 158.74 | 155.00 | 157.50 | 146.02 | 5,361 |
| 2022-01-04 | 153.50 | 160.00 | 152.00 | 157.00 | 145.55 | 163,890 |
| 2021-12-31 | 150.00 | 155.00 | 150.00 | 153.50 | 142.31 | 16,089 |
| 2021-12-30 | 147.50 | 150.00 | 147.50 | 147.50 | 136.74 | 11,862 |
| 2021-12-29 | 145.00 | 150.00 | 145.00 | 145.00 | 134.43 | 4,655 |
| 2021-12-21 | 145.00 | 150.00 | 145.00 | 145.00 | 134.43 | 730 |
| 2021-12-20 | 146.50 | 148.00 | 145.00 | 145.00 | 134.43 | 28,261 |
| 2021-12-17 | 146.50 | 150.00 | 146.50 | 146.50 | 135.82 | 99,485 |
| 2021-12-16 | 146.16 | 150.00 | 146.16 | 146.50 | 135.82 | 24,091 |
| 2021-12-15 | 144.00 | 148.00 | 144.00 | 144.00 | 133.50 | 9,365 |
| 2021-12-13 | 144.00 | 148.00 | 144.00 | 144.00 | 133.50 | 3,172 |
| 2021-12-10 | 143.00 | 145.00 | 143.00 | 143.00 | 132.57 | 4,750 |
| 2021-12-09 | 143.00 | 147.00 | 143.00 | 143.00 | 132.57 | 6,802 |
| 2021-12-08 | 143.00 | 144.80 | 143.00 | 143.00 | 132.57 | 2,000 |
| 2021-12-07 | 143.00 | 146.00 | 143.00 | 143.00 | 132.57 | 14,205 |
| 2021-12-06 | 143.00 | 146.00 | 143.00 | 143.00 | 132.57 | 335 |
| 2021-12-03 | 143.00 | 145.00 | 143.00 | 143.00 | 132.57 | 7,090 |
| 2021-12-02 | 143.00 | 143.50 | 143.00 | 143.00 | 132.57 | 3,569 |
| 2021-12-01 | 143.00 | 146.00 | 143.00 | 143.00 | 132.57 | 5,102 |
| 2021-11-30 | 148.00 | 148.00 | 143.00 | 143.00 | 132.57 | 22,953 |
| 2021-11-29 | 140.00 | 149.00 | 138.50 | 148.50 | 137.67 | 140,503 |
| 2021-11-26 | 140.00 | 140.00 | 137.50 | 139.00 | 128.86 | 24,228 |
| 2021-11-25 | 143.00 | 145.00 | 139.05 | 142.50 | 132.11 | 38,931 |
| 2021-11-24 | 143.00 | 145.00 | 139.05 | 143.00 | 132.57 | 9,150 |
| 2021-11-23 | 142.50 | 143.00 | 139.00 | 143.00 | 132.57 | 6,072 |
| 2021-11-22 | 142.50 | 142.50 | 138.10 | 142.50 | 132.11 | 25,756 |
| 2021-11-19 | 142.50 | 144.90 | 142.50 | 142.50 | 132.11 | 23 |
| 2021-11-18 | 143.50 | 143.90 | 142.50 | 142.50 | 132.11 | 3,241 |
| 2021-11-17 | 143.50 | 143.50 | 140.00 | 143.50 | 133.04 | 178,000 |
| 2021-11-16 | 143.50 | 145.00 | 142.25 | 143.50 | 133.04 | 14,928 |
| 2021-11-15 | 143.50 | 145.00 | 143.50 | 143.50 | 133.04 | 3,441 |
| 2021-11-12 | 143.50 | 146.30 | 143.50 | 143.50 | 133.04 | 6,390 |
| 2021-11-11 | 143.50 | 145.39 | 140.00 | 143.50 | 133.04 | 131,878 |
| 2021-11-10 | 142.50 | 145.50 | 142.00 | 143.50 | 133.04 | 19,504 |
| 2021-11-09 | 138.76 | 145.00 | 138.76 | 142.50 | 132.11 | 98,215 |
| 2021-11-08 | 137.50 | 139.00 | 137.50 | 137.50 | 127.47 | 21 |
| 2021-11-05 | 137.50 | 138.00 | 135.00 | 137.50 | 127.47 | 25,250 |
| 2021-11-04 | 137.50 | 139.44 | 137.50 | 137.50 | 127.47 | 1,500 |
| 2021-11-03 | 137.50 | 139.44 | 137.50 | 137.50 | 127.47 | 3,151 |
| 2021-11-02 | 137.50 | 139.50 | 136.00 | 137.50 | 127.47 | 81,907 |
| 2021-11-01 | 141.00 | 145.00 | 135.50 | 137.50 | 127.47 | 1,468,797 |
| 2021-10-29 | 141.00 | 141.00 | 137.50 | 141.00 | 130.72 | 7,863 |
| 2021-10-28 | 141.00 | 141.00 | 137.00 | 141.00 | 130.72 | 8,182 |
| 2021-10-27 | 141.00 | 141.00 | 139.74 | 141.00 | 130.72 | 3,578 |
| 2021-10-26 | 141.00 | 143.90 | 137.00 | 141.00 | 130.72 | 89,799 |
| 2021-10-25 | 138.50 | 138.50 | 137.50 | 138.50 | 128.40 | 734 |
| 2021-10-22 | 138.50 | 139.00 | 137.50 | 138.50 | 128.40 | 19,731 |
| 2021-10-21 | 138.50 | 139.00 | 135.00 | 135.00 | 125.16 | 26,901 |
← NewerPage 21 of 21 · 1,258 trading days
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.