Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.50 | 128.50 | 121.50 | 125.00 | 122.78 | 67,423 |
| 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 |
| 2025-10-17 | 116.00 | 120.50 | 116.00 | 120.50 | 118.36 | 29,861 |
| 2025-10-16 | 118.00 | 121.00 | 116.00 | 116.00 | 113.94 | 120,590 |
| 2025-10-15 | 119.00 | 124.00 | 118.00 | 118.00 | 115.91 | 145,675 |
| 2025-10-14 | 120.00 | 124.50 | 119.00 | 119.00 | 116.89 | 45,524 |
| 2025-10-13 | 123.00 | 123.12 | 118.27 | 119.00 | 116.89 | 113,847 |
| 2025-10-10 | 122.00 | 125.50 | 120.00 | 120.50 | 118.36 | 49,230 |
| 2025-10-09 | 122.00 | 126.50 | 121.00 | 122.00 | 119.84 | 507,956 |
| 2025-10-08 | 122.50 | 125.37 | 117.50 | 121.00 | 118.85 | 324,154 |
| 2025-10-07 | 123.50 | 128.00 | 122.00 | 122.00 | 119.84 | 74,012 |
| 2025-10-06 | 126.50 | 131.50 | 124.00 | 125.50 | 123.27 | 98,691 |
| 2025-10-03 | 125.00 | 131.00 | 123.00 | 131.00 | 128.68 | 43,943 |
| 2025-10-02 | 127.00 | 128.00 | 125.00 | 125.00 | 122.78 | 41,516 |
| 2025-10-01 | 126.00 | 128.50 | 125.00 | 126.00 | 123.76 | 59,327 |
| 2025-09-30 | 128.00 | 132.00 | 125.00 | 126.00 | 123.76 | 394,628 |
| 2025-09-29 | 132.00 | 137.50 | 126.00 | 126.00 | 123.76 | 182,175 |
| 2025-09-26 | 136.00 | 136.00 | 132.00 | 132.00 | 129.66 | 184,870 |
| 2025-09-25 | 135.50 | 140.00 | 135.00 | 135.00 | 132.61 | 219,974 |
| 2025-09-24 | 135.50 | 138.50 | 135.50 | 136.00 | 133.59 | 46,867 |
| 2025-09-23 | 135.50 | 141.00 | 135.50 | 136.00 | 133.59 | 64,240 |
| 2025-09-22 | 138.00 | 142.00 | 136.00 | 136.00 | 133.59 | 108,392 |
| 2025-09-19 | 139.50 | 139.50 | 135.50 | 137.00 | 134.57 | 27,235 |
| 2025-09-18 | 137.00 | 141.01 | 136.00 | 137.00 | 134.57 | 135,754 |
| 2025-09-17 | 138.50 | 141.50 | 135.00 | 139.00 | 136.53 | 514,632 |
| 2025-09-16 | 138.00 | 142.00 | 135.50 | 138.00 | 135.55 | 278,400 |
| 2025-09-15 | 139.00 | 140.00 | 135.50 | 139.00 | 136.53 | 232,788 |
| 2025-09-12 | 137.50 | 141.50 | 135.50 | 138.00 | 135.55 | 139,454 |
| 2025-09-11 | 137.50 | 141.50 | 137.45 | 137.75 | 135.31 | 144,220 |
| 2025-09-10 | 138.50 | 141.50 | 135.50 | 141.00 | 137.37 | 76,759 |
| 2025-09-09 | 136.00 | 142.00 | 135.50 | 136.00 | 132.50 | 73,713 |
| 2025-09-08 | 138.00 | 142.00 | 135.07 | 138.00 | 134.45 | 177,586 |
| 2025-09-05 | 142.00 | 142.00 | 135.50 | 138.00 | 134.45 | 143,257 |
| 2025-09-04 | 142.00 | 142.00 | 136.00 | 139.00 | 135.42 | 187,888 |
| 2025-09-03 | 136.50 | 141.00 | 136.50 | 139.00 | 135.42 | 227,366 |
| 2025-09-02 | 138.50 | 141.23 | 134.50 | 139.00 | 135.42 | 196,912 |
| 2025-09-01 | 137.50 | 139.50 | 134.00 | 137.00 | 133.47 | 40,403 |
| 2025-08-29 | 134.50 | 141.00 | 134.50 | 134.50 | 131.04 | 128,772 |
| 2025-08-28 | 137.00 | 139.50 | 134.50 | 137.00 | 133.47 | 366,144 |
| 2025-08-27 | 139.00 | 140.00 | 135.20 | 138.00 | 134.45 | 71,876 |
| 2025-08-26 | 134.00 | 140.00 | 134.00 | 134.00 | 130.55 | 110,426 |
| 2025-08-22 | 138.50 | 139.50 | 134.50 | 134.50 | 131.04 | 15,536 |
| 2025-08-21 | 135.50 | 140.00 | 134.00 | 136.00 | 132.50 | 117,852 |
| 2025-08-20 | 136.00 | 139.50 | 134.50 | 137.00 | 133.47 | 68,517 |
| 2025-08-19 | 139.00 | 140.00 | 134.50 | 137.00 | 133.47 | 115,029 |
| 2025-08-18 | 137.50 | 140.00 | 134.50 | 137.50 | 133.96 | 611,785 |
| 2025-08-15 | 138.00 | 138.00 | 134.50 | 137.50 | 133.96 | 210,869 |
| 2025-08-14 | 135.50 | 140.50 | 135.00 | 138.00 | 134.45 | 190,681 |
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.