Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 127.00 | 132.00 | 127.00 | 132.00 | 129.66 | 198,932 |
| 2026-01-30 | 132.50 | 138.50 | 126.50 | 126.50 | 124.26 | 320,390 |
| 2026-01-29 | 138.50 | 138.50 | 132.00 | 132.00 | 129.66 | 34,528 |
| 2026-01-28 | 134.50 | 138.50 | 131.50 | 134.50 | 132.11 | 92,887 |
| 2026-01-27 | 132.00 | 133.50 | 131.00 | 132.75 | 130.40 | 81,590 |
| 2026-01-26 | 134.00 | 134.50 | 130.00 | 133.00 | 130.64 | 51,691 |
| 2026-01-23 | 130.00 | 135.00 | 130.00 | 133.50 | 131.13 | 101,708 |
| 2026-01-22 | 134.50 | 134.50 | 131.00 | 133.00 | 130.64 | 101,510 |
| 2026-01-21 | 129.00 | 133.50 | 128.50 | 133.50 | 131.13 | 394,826 |
| 2026-01-20 | 131.00 | 134.00 | 129.00 | 131.00 | 128.68 | 112,111 |
| 2026-01-19 | 133.50 | 135.00 | 132.50 | 134.00 | 131.62 | 310,115 |
| 2026-01-16 | 138.50 | 138.50 | 134.50 | 136.50 | 134.08 | 30,593 |
| 2026-01-15 | 135.50 | 139.00 | 134.10 | 134.75 | 132.36 | 67,356 |
| 2026-01-14 | 135.50 | 137.00 | 135.00 | 137.00 | 134.57 | 69,286 |
| 2026-01-13 | 133.00 | 138.00 | 133.00 | 135.50 | 133.10 | 79,769 |
| 2026-01-12 | 135.00 | 140.50 | 133.50 | 135.50 | 133.10 | 261,020 |
| 2026-01-09 | 136.00 | 139.50 | 134.56 | 137.00 | 134.57 | 538,399 |
| 2026-01-08 | 135.00 | 140.50 | 134.97 | 136.00 | 133.59 | 1,070,540 |
| 2026-01-07 | 137.50 | 139.00 | 135.65 | 139.00 | 136.53 | 1,485,752 |
| 2026-01-06 | 135.50 | 138.00 | 135.00 | 135.00 | 132.61 | 14,366 |
| 2026-01-05 | 135.50 | 140.00 | 134.62 | 139.50 | 137.03 | 235,311 |
| 2026-01-02 | 139.50 | 139.50 | 134.50 | 138.00 | 135.55 | 25,559 |
| 2025-12-31 | 140.50 | 141.00 | 134.50 | 139.50 | 137.03 | 135,982 |
| 2025-12-30 | 141.00 | 141.00 | 137.00 | 141.00 | 138.50 | 108,810 |
| 2025-12-29 | 141.00 | 141.00 | 136.00 | 139.50 | 137.03 | 15,816 |
| 2025-12-24 | 140.00 | 140.00 | 136.00 | 139.00 | 136.53 | 51,354 |
| 2025-12-23 | 139.00 | 139.00 | 136.00 | 138.50 | 136.04 | 152,554 |
| 2025-12-22 | 140.00 | 140.00 | 137.75 | 139.00 | 136.53 | 136,541 |
| 2025-12-19 | 137.00 | 141.50 | 136.00 | 141.00 | 138.50 | 55,458 |
| 2025-12-18 | 139.00 | 141.75 | 139.00 | 140.00 | 137.52 | 130,194 |
| 2025-12-17 | 144.00 | 144.33 | 139.00 | 142.00 | 139.48 | 285,470 |
| 2025-12-16 | 146.00 | 146.00 | 142.00 | 142.00 | 139.48 | 131,734 |
| 2025-12-15 | 144.00 | 146.50 | 140.00 | 146.50 | 143.90 | 789,767 |
| 2025-12-12 | 144.00 | 147.00 | 143.00 | 147.00 | 144.39 | 655,515 |
| 2025-12-11 | 145.00 | 146.39 | 142.00 | 145.00 | 142.43 | 400,059 |
| 2025-12-10 | 142.50 | 145.00 | 142.00 | 145.00 | 142.43 | 351,961 |
| 2025-12-09 | 141.00 | 144.50 | 141.00 | 143.50 | 140.95 | 68,739 |
| 2025-12-08 | 142.00 | 143.38 | 140.00 | 140.00 | 137.52 | 91,443 |
| 2025-12-05 | 140.00 | 144.00 | 138.75 | 141.00 | 138.50 | 184,439 |
| 2025-12-04 | 139.00 | 142.33 | 138.50 | 141.50 | 138.99 | 74,325 |
| 2025-12-03 | 136.50 | 145.00 | 136.50 | 139.50 | 137.03 | 103,006 |
| 2025-12-02 | 135.00 | 138.00 | 134.00 | 135.00 | 132.61 | 184,596 |
| 2025-12-01 | 137.00 | 138.13 | 134.55 | 136.50 | 134.08 | 78,124 |
| 2025-11-28 | 133.00 | 137.00 | 129.94 | 137.00 | 134.57 | 199,372 |
| 2025-11-27 | 130.00 | 133.00 | 129.76 | 133.00 | 130.64 | 41,786 |
| 2025-11-26 | 129.00 | 130.50 | 128.93 | 129.00 | 126.71 | 317,942 |
| 2025-11-25 | 129.00 | 130.50 | 128.79 | 129.50 | 127.20 | 48,012 |
| 2025-11-24 | 130.00 | 130.50 | 127.71 | 130.00 | 127.69 | 584,885 |
| 2025-11-21 | 127.00 | 130.50 | 127.00 | 127.00 | 124.75 | 92,363 |
| 2025-11-20 | 126.50 | 130.50 | 126.50 | 128.50 | 126.22 | 16,185 |
| 2025-11-19 | 128.00 | 130.00 | 128.00 | 129.50 | 127.20 | 171,859 |
| 2025-11-18 | 128.50 | 130.00 | 126.00 | 128.50 | 126.22 | 409,798 |
| 2025-11-17 | 127.50 | 129.50 | 126.07 | 127.00 | 124.75 | 378,699 |
| 2025-11-14 | 128.00 | 129.50 | 126.50 | 127.50 | 125.24 | 521,274 |
| 2025-11-13 | 128.00 | 129.50 | 124.00 | 129.00 | 126.71 | 140,901 |
| 2025-11-12 | 129.50 | 130.00 | 124.38 | 128.00 | 125.73 | 258,738 |
| 2025-11-11 | 128.00 | 130.00 | 125.85 | 127.00 | 124.75 | 94,669 |
| 2025-11-10 | 127.00 | 128.50 | 125.00 | 127.00 | 124.75 | 88,157 |
| 2025-11-07 | 128.00 | 128.00 | 124.00 | 128.00 | 125.73 | 140,078 |
| 2025-11-06 | 125.50 | 128.50 | 121.50 | 125.00 | 122.78 | 67,423 |
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.