Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 139.50 | 140.00 | 135.00 | 135.00 | 131.52 | 108,171 |
| 2025-08-12 | 135.00 | 142.00 | 135.00 | 135.00 | 131.52 | 244,942 |
| 2025-08-11 | 137.50 | 141.00 | 135.00 | 135.00 | 131.52 | 218,355 |
| 2025-08-08 | 138.00 | 141.00 | 135.00 | 139.50 | 135.91 | 969,079 |
| 2025-08-07 | 136.50 | 138.50 | 135.00 | 136.50 | 132.99 | 880,292 |
| 2025-08-06 | 133.00 | 136.50 | 130.00 | 136.00 | 132.50 | 177,514 |
| 2025-08-05 | 131.00 | 133.00 | 128.50 | 132.00 | 128.60 | 95,442 |
| 2025-08-04 | 130.00 | 133.00 | 126.50 | 128.00 | 124.70 | 73,252 |
| 2025-08-01 | 133.00 | 133.00 | 126.00 | 130.00 | 126.65 | 164,462 |
| 2025-07-31 | 127.00 | 133.00 | 125.25 | 127.50 | 124.22 | 300,911 |
| 2025-07-30 | 132.00 | 132.50 | 125.00 | 126.00 | 122.76 | 730,087 |
| 2025-07-29 | 140.00 | 144.50 | 135.00 | 136.00 | 132.50 | 148,211 |
| 2025-07-28 | 143.00 | 147.50 | 139.46 | 141.00 | 137.37 | 93,095 |
| 2025-07-25 | 141.00 | 143.00 | 140.00 | 141.00 | 137.37 | 93,634 |
| 2025-07-24 | 141.00 | 147.50 | 140.27 | 144.50 | 140.78 | 11,454 |
| 2025-07-23 | 144.50 | 145.00 | 138.00 | 140.00 | 136.39 | 120,015 |
| 2025-07-22 | 140.00 | 148.00 | 138.50 | 144.00 | 140.29 | 82,421 |
| 2025-07-21 | 146.00 | 149.50 | 140.00 | 142.50 | 138.83 | 109,234 |
| 2025-07-18 | 143.50 | 149.00 | 140.00 | 144.75 | 141.02 | 51,777 |
| 2025-07-17 | 145.00 | 150.00 | 141.50 | 147.50 | 143.70 | 67,433 |
| 2025-07-16 | 145.50 | 150.00 | 145.00 | 150.00 | 146.14 | 48,721 |
| 2025-07-15 | 158.00 | 158.00 | 145.00 | 145.00 | 141.27 | 128,929 |
| 2025-07-14 | 158.00 | 158.00 | 150.00 | 155.50 | 151.50 | 158,650 |
| 2025-07-11 | 152.00 | 158.00 | 150.00 | 154.00 | 150.03 | 177,140 |
| 2025-07-10 | 154.00 | 157.50 | 153.94 | 154.00 | 150.03 | 349,889 |
| 2025-07-09 | 155.00 | 158.00 | 154.00 | 154.50 | 150.52 | 165,227 |
| 2025-07-08 | 154.50 | 158.00 | 148.00 | 158.00 | 153.93 | 168,624 |
| 2025-07-07 | 154.00 | 155.00 | 149.10 | 155.00 | 151.01 | 62,240 |
| 2025-07-04 | 152.00 | 153.00 | 150.00 | 153.00 | 149.06 | 506,937 |
| 2025-07-03 | 149.50 | 152.00 | 149.00 | 150.00 | 146.14 | 15,136 |
| 2025-07-02 | 149.00 | 152.00 | 149.00 | 150.00 | 146.14 | 164,040 |
| 2025-07-01 | 150.00 | 152.00 | 149.00 | 150.00 | 146.14 | 60,380 |
| 2025-06-30 | 148.50 | 151.50 | 146.40 | 149.50 | 145.65 | 196,221 |
| 2025-06-27 | 150.00 | 158.00 | 145.28 | 149.00 | 145.16 | 72,431 |
| 2025-06-26 | 149.00 | 150.00 | 145.00 | 147.50 | 143.70 | 393,188 |
| 2025-06-25 | 148.00 | 151.50 | 144.65 | 148.00 | 144.19 | 52,957 |
| 2025-06-24 | 146.50 | 152.50 | 144.00 | 145.00 | 141.27 | 88,819 |
| 2025-06-23 | 148.50 | 153.00 | 146.00 | 146.00 | 142.24 | 96,351 |
| 2025-06-20 | 148.50 | 152.50 | 147.50 | 148.50 | 144.68 | 29,215 |
| 2025-06-19 | 149.00 | 152.50 | 148.00 | 149.00 | 145.16 | 43,472 |
| 2025-06-18 | 148.00 | 153.00 | 148.00 | 152.00 | 148.09 | 102,373 |
| 2025-06-17 | 148.00 | 152.50 | 148.00 | 148.50 | 144.68 | 76,210 |
| 2025-06-16 | 148.00 | 153.00 | 147.50 | 148.00 | 144.19 | 38,979 |
| 2025-06-13 | 148.00 | 153.00 | 148.00 | 148.00 | 144.19 | 110,102 |
| 2025-06-12 | 148.00 | 153.00 | 148.00 | 152.00 | 148.09 | 37,233 |
| 2025-06-11 | 149.00 | 153.00 | 148.00 | 150.00 | 146.14 | 140,141 |
| 2025-06-10 | 150.00 | 160.00 | 148.50 | 153.50 | 149.55 | 158,302 |
| 2025-06-09 | 160.00 | 160.00 | 150.00 | 156.00 | 151.98 | 65,733 |
| 2025-06-06 | 158.00 | 160.00 | 150.00 | 155.00 | 151.01 | 61,209 |
| 2025-06-05 | 150.00 | 158.00 | 150.00 | 153.50 | 149.55 | 56,633 |
| 2025-06-04 | 155.00 | 158.00 | 150.00 | 151.00 | 147.11 | 186,398 |
| 2025-06-03 | 145.00 | 156.00 | 144.00 | 153.00 | 149.06 | 699,813 |
| 2025-06-02 | 144.00 | 152.00 | 143.50 | 147.50 | 143.70 | 117,856 |
| 2025-05-30 | 144.00 | 152.00 | 144.00 | 152.00 | 148.09 | 275,015 |
| 2025-05-29 | 144.00 | 150.00 | 144.00 | 144.00 | 140.29 | 72,315 |
| 2025-05-28 | 152.00 | 152.00 | 143.50 | 145.00 | 141.27 | 293,116 |
| 2025-05-27 | 144.00 | 150.00 | 143.50 | 144.00 | 140.29 | 385,278 |
| 2025-05-23 | 144.00 | 150.00 | 143.50 | 144.00 | 140.29 | 74,181 |
| 2025-05-22 | 145.00 | 153.00 | 143.83 | 146.75 | 142.97 | 44,307 |
| 2025-05-21 | 147.00 | 153.00 | 145.00 | 147.00 | 143.21 | 88,671 |
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.