Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 124.00 | 128.00 | 124.00 | 126.50 | 124.26 | 174,472 |
| 2025-11-04 | 125.00 | 128.00 | 123.50 | 127.00 | 124.75 | 136,737 |
| 2025-11-03 | 128.00 | 128.00 | 125.00 | 126.50 | 124.26 | 95,103 |
| 2025-10-31 | 123.00 | 127.50 | 121.50 | 126.50 | 124.26 | 149,358 |
| 2025-10-30 | 127.00 | 127.00 | 122.00 | 125.50 | 123.27 | 212,234 |
| 2025-10-29 | 122.00 | 124.00 | 120.00 | 124.00 | 121.80 | 119,565 |
| 2025-10-28 | 119.00 | 121.00 | 117.50 | 121.00 | 118.85 | 2,238,742 |
| 2025-10-27 | 114.50 | 117.50 | 110.00 | 117.50 | 115.42 | 1,366,615 |
| 2025-10-24 | 111.00 | 113.00 | 109.61 | 113.00 | 111.00 | 121,117 |
| 2025-10-23 | 110.00 | 114.44 | 109.00 | 110.00 | 108.05 | 121,329 |
| 2025-10-22 | 115.00 | 120.50 | 106.00 | 106.00 | 104.12 | 201,071 |
| 2025-10-21 | 117.00 | 119.50 | 114.50 | 116.50 | 114.43 | 78,697 |
| 2025-10-20 | 120.00 | 121.00 | 115.00 | 117.00 | 114.92 | 151,236 |
← NewerPage 5 of 5 · 253 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.