Franchise Brands PLC historical data

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

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
2021-10-20	138.50	140.40	138.50	138.50	128.40	351
2021-10-19	138.50	139.40	138.50	138.50	128.40	3,527

← NewerPage 21 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.