Franchise Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	133.00	139.50	130.50	137.00	134.57	164,035
2026-04-28	136.00	136.00	133.50	135.00	132.61	78,495
2026-04-27	130.00	135.00	130.00	134.00	131.62	165,327
2026-04-24	132.00	132.00	130.10	131.00	128.68	495,935
2026-04-23	129.00	132.00	129.00	130.00	127.69	215,064
2026-04-22	128.50	131.00	127.00	131.00	128.68	132,550
2026-04-21	127.50	131.50	126.09	131.00	128.68	256,202
2026-04-20	125.00	128.00	123.77	127.00	124.75	173,529
2026-04-17	125.00	126.00	122.75	125.00	122.78	78,984
2026-04-16	126.00	126.00	122.50	126.00	123.76	438,674
2026-04-15	125.00	125.70	124.00	125.00	122.78	127,995
2026-04-14	122.50	124.50	121.50	123.00	120.82	124,091
2026-04-13	124.50	125.00	121.50	124.50	122.29	47,909
2026-04-10	122.50	125.00	120.00	125.00	122.78	46,259
2026-04-09	120.50	125.50	120.00	124.50	122.29	74,254
2026-04-08	122.00	125.50	120.50	123.00	120.82	48,753
2026-04-07	121.00	125.50	119.00	120.50	118.36	161,509
2026-04-02	120.00	124.50	118.50	119.00	116.89	86,112
2026-04-01	122.00	123.50	120.00	120.00	117.87	902,306
2026-03-31	122.00	122.00	117.50	122.00	119.84	494,142
2026-03-30	122.00	122.00	118.00	119.75	117.63	209,777
2026-03-27	117.50	120.90	117.50	119.00	116.89	118,582
2026-03-26	116.00	121.55	116.00	121.00	118.85	267,653
2026-03-25	114.50	118.50	112.00	118.50	116.40	252,679
2026-03-24	111.00	114.00	111.00	112.00	110.01	125,865
2026-03-23	112.50	118.50	104.66	112.00	110.01	477,733
2026-03-20	119.00	123.00	115.00	117.00	114.92	83,108
2026-03-19	122.00	127.50	119.00	119.00	116.89	235,963
2026-03-18	123.50	125.25	122.00	125.25	123.03	182,530
2026-03-17	122.00	124.50	122.00	123.50	121.31	201,186
2026-03-16	126.50	131.00	122.00	123.25	121.06	89,884
2026-03-13	126.50	129.50	125.00	126.00	123.76	135,989
2026-03-12	127.00	130.00	126.00	127.75	125.48	70,345
2026-03-11	127.50	128.50	126.00	127.50	125.24	1,118,842
2026-03-10	127.00	130.00	127.00	128.75	126.47	885,944
2026-03-09	127.90	130.00	127.90	129.00	126.71	191,539
2026-03-06	128.00	130.00	127.00	130.00	127.69	289,076
2026-03-05	128.00	130.00	127.80	129.00	126.71	267,633
2026-03-04	127.00	130.00	127.00	128.00	125.73	607,196
2026-03-03	127.50	130.00	127.00	129.00	126.71	111,062
2026-03-02	130.00	130.00	127.15	128.50	126.22	243,682
2026-02-27	128.00	132.50	128.00	128.75	126.47	269,919
2026-02-26	128.00	132.50	128.00	130.00	127.69	107,837
2026-02-25	128.00	132.50	128.00	129.00	126.71	212,727
2026-02-24	128.00	130.75	127.35	130.75	128.43	1,711,935
2026-02-23	132.50	132.50	128.00	130.00	127.69	59,220
2026-02-20	127.00	132.50	127.00	130.00	127.69	48,256
2026-02-19	127.00	132.50	127.00	128.75	126.47	96,984
2026-02-18	127.50	130.00	127.48	129.50	127.20	75,230
2026-02-17	126.50	130.00	126.50	130.00	127.69	70,729
2026-02-16	130.00	134.50	126.70	128.50	126.22	157,543
2026-02-13	130.00	134.00	130.00	132.25	129.90	260,661
2026-02-12	130.00	132.00	130.00	131.75	129.41	265,224
2026-02-11	131.00	134.50	130.00	130.00	127.69	132,710
2026-02-10	132.00	135.00	130.00	131.50	129.17	168,339
2026-02-09	132.00	133.50	131.15	133.50	131.13	193,473
2026-02-06	131.00	134.50	131.00	131.50	129.17	86,212
2026-02-05	132.00	132.50	130.67	131.00	128.68	172,713
2026-02-04	130.50	132.67	130.00	130.50	128.19	288,689
2026-02-03	133.00	134.50	130.00	130.00	127.69	470,689

← NewerPage 3 of 5 · 253 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.