Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 150.00 | 155.00 | 147.00 | 148.50 | 144.68 | 662,050 |
| 2025-05-19 | 152.00 | 160.00 | 150.00 | 150.00 | 146.14 | 104,389 |
| 2025-05-16 | 153.50 | 158.00 | 150.00 | 156.00 | 151.98 | 463,429 |
| 2025-05-15 | 152.50 | 156.70 | 150.00 | 153.50 | 149.55 | 26,560 |
| 2025-05-14 | 150.00 | 155.00 | 148.00 | 152.50 | 148.57 | 81,150 |
| 2025-05-13 | 148.50 | 152.00 | 147.00 | 151.00 | 147.11 | 165,665 |
| 2025-05-12 | 147.50 | 150.00 | 146.00 | 148.50 | 144.68 | 145,496 |
| 2025-05-09 | 145.50 | 150.00 | 144.00 | 147.50 | 143.70 | 83,401 |
| 2025-05-08 | 144.50 | 147.00 | 142.25 | 145.50 | 141.75 | 24,211 |
| 2025-05-07 | 145.50 | 147.00 | 142.08 | 146.00 | 140.97 | 289,075 |
| 2025-05-06 | 146.00 | 148.00 | 145.00 | 146.00 | 140.97 | 98,220 |
| 2025-05-02 | 151.00 | 151.98 | 144.00 | 146.00 | 140.97 | 245,952 |
| 2025-05-01 | 139.50 | 152.00 | 136.00 | 152.00 | 146.77 | 403,482 |
| 2025-04-30 | 139.50 | 142.30 | 136.00 | 139.50 | 134.70 | 64,813 |
| 2025-04-29 | 140.50 | 143.00 | 136.50 | 139.50 | 134.70 | 80,212 |
| 2025-04-28 | 140.50 | 143.00 | 138.00 | 140.50 | 135.66 | 72,094 |
| 2025-04-25 | 137.00 | 145.00 | 137.00 | 139.50 | 134.70 | 45,118 |
| 2025-04-24 | 136.06 | 139.00 | 136.06 | 137.00 | 132.28 | 60,780 |
| 2025-04-23 | 136.00 | 138.10 | 135.16 | 136.00 | 131.32 | 55,027 |
| 2025-04-22 | 131.00 | 137.24 | 130.00 | 136.00 | 131.32 | 125,609 |
| 2025-04-17 | 130.50 | 132.00 | 129.75 | 131.00 | 126.49 | 234,535 |
| 2025-04-16 | 130.50 | 133.50 | 129.00 | 130.50 | 126.01 | 127,761 |
| 2025-04-15 | 130.50 | 132.00 | 129.05 | 130.50 | 126.01 | 58,268 |
| 2025-04-14 | 131.00 | 135.00 | 125.00 | 125.00 | 120.70 | 27,578 |
| 2025-04-11 | 132.00 | 134.00 | 130.00 | 134.00 | 129.39 | 19,028 |
| 2025-04-10 | 133.50 | 136.30 | 130.00 | 132.00 | 127.46 | 119,562 |
| 2025-04-09 | 135.00 | 137.00 | 129.50 | 132.50 | 127.94 | 88,775 |
| 2025-04-08 | 135.00 | 138.00 | 132.00 | 136.00 | 131.32 | 165,201 |
| 2025-04-07 | 138.00 | 138.00 | 130.00 | 135.00 | 130.35 | 119,465 |
| 2025-04-04 | 136.00 | 140.00 | 132.00 | 138.00 | 133.25 | 203,414 |
| 2025-04-03 | 137.00 | 139.00 | 131.00 | 133.50 | 128.90 | 220,664 |
| 2025-04-02 | 143.00 | 145.00 | 137.00 | 138.00 | 133.25 | 195,928 |
| 2025-04-01 | 143.00 | 144.00 | 141.00 | 143.00 | 138.08 | 43,975 |
| 2025-03-31 | 143.00 | 144.90 | 141.00 | 143.00 | 138.08 | 106,888 |
| 2025-03-28 | 142.50 | 150.00 | 141.00 | 150.00 | 144.84 | 165,175 |
| 2025-03-27 | 139.50 | 145.00 | 137.00 | 142.50 | 137.59 | 175,218 |
| 2025-03-26 | 137.50 | 140.00 | 135.00 | 137.00 | 132.28 | 148,116 |
| 2025-03-25 | 137.50 | 140.00 | 135.00 | 135.00 | 130.35 | 190,947 |
| 2025-03-24 | 136.50 | 138.00 | 135.45 | 136.50 | 131.80 | 60,994 |
| 2025-03-21 | 139.00 | 140.00 | 135.50 | 137.50 | 132.77 | 104,489 |
| 2025-03-20 | 143.50 | 145.00 | 139.00 | 139.00 | 134.21 | 54,439 |
| 2025-03-19 | 144.50 | 144.55 | 142.00 | 143.50 | 138.56 | 15,528 |
| 2025-03-18 | 145.00 | 147.00 | 142.00 | 147.00 | 141.94 | 25,923 |
| 2025-03-17 | 145.50 | 147.00 | 143.80 | 145.00 | 140.01 | 32,263 |
| 2025-03-14 | 146.00 | 147.00 | 144.80 | 145.50 | 140.49 | 26,583 |
| 2025-03-13 | 146.00 | 147.65 | 144.00 | 146.00 | 140.97 | 337,092 |
| 2025-03-12 | 143.00 | 147.70 | 142.00 | 146.00 | 140.97 | 66,280 |
| 2025-03-11 | 143.00 | 143.50 | 141.00 | 143.00 | 138.08 | 208,871 |
| 2025-03-10 | 142.50 | 144.00 | 141.00 | 142.50 | 137.59 | 132,089 |
| 2025-03-07 | 142.00 | 143.00 | 140.55 | 142.00 | 137.11 | 474,338 |
| 2025-03-06 | 142.00 | 143.00 | 140.00 | 142.00 | 137.11 | 68,352 |
| 2025-03-05 | 142.00 | 144.00 | 140.00 | 142.00 | 137.11 | 85,392 |
| 2025-03-04 | 143.00 | 143.00 | 140.00 | 140.00 | 135.18 | 184,682 |
| 2025-03-03 | 146.00 | 147.00 | 143.00 | 144.00 | 139.04 | 115,102 |
| 2025-02-28 | 146.00 | 147.00 | 145.00 | 146.00 | 140.97 | 32,893 |
| 2025-02-27 | 146.50 | 148.00 | 145.00 | 146.00 | 140.97 | 76,510 |
| 2025-02-26 | 146.50 | 147.00 | 145.55 | 146.50 | 141.46 | 47,320 |
| 2025-02-25 | 147.50 | 149.00 | 145.40 | 148.00 | 142.91 | 82,184 |
| 2025-02-24 | 147.50 | 149.00 | 146.27 | 147.50 | 142.42 | 823,175 |
| 2025-02-21 | 151.50 | 153.00 | 146.30 | 147.50 | 142.42 | 78,540 |
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.