Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 151.50 | 152.00 | 150.00 | 151.50 | 146.28 | 188,615 |
| 2025-02-19 | 151.50 | 151.90 | 150.50 | 151.50 | 146.28 | 14,680 |
| 2025-02-18 | 152.50 | 155.00 | 150.22 | 151.50 | 146.28 | 681,185 |
| 2025-02-17 | 151.00 | 155.00 | 150.00 | 150.00 | 144.84 | 42,680 |
| 2025-02-14 | 151.00 | 155.00 | 150.00 | 155.00 | 149.66 | 45,415 |
| 2025-02-13 | 148.50 | 152.00 | 147.00 | 151.00 | 145.80 | 51,269 |
| 2025-02-12 | 148.00 | 148.50 | 146.80 | 148.50 | 143.39 | 75,580 |
| 2025-02-11 | 147.50 | 150.00 | 146.00 | 149.00 | 143.87 | 245,333 |
| 2025-02-10 | 146.50 | 150.00 | 145.00 | 146.50 | 141.46 | 222,306 |
| 2025-02-07 | 146.50 | 147.20 | 145.00 | 146.50 | 141.46 | 118,825 |
| 2025-02-06 | 143.00 | 147.45 | 143.00 | 146.50 | 141.46 | 75,231 |
| 2025-02-05 | 142.50 | 143.20 | 141.45 | 142.50 | 137.59 | 24,358 |
| 2025-02-04 | 142.50 | 144.00 | 140.67 | 142.50 | 137.59 | 52,439 |
| 2025-02-03 | 141.50 | 144.00 | 140.10 | 142.50 | 137.59 | 79,206 |
| 2025-01-31 | 136.50 | 144.00 | 133.50 | 140.00 | 135.18 | 96,711 |
| 2025-01-30 | 131.50 | 137.25 | 131.00 | 137.00 | 132.28 | 382,163 |
| 2025-01-29 | 132.00 | 132.00 | 126.00 | 132.00 | 127.46 | 522,452 |
| 2025-01-28 | 136.50 | 137.00 | 131.00 | 131.50 | 126.97 | 475,629 |
| 2025-01-27 | 138.00 | 140.00 | 136.30 | 139.00 | 134.21 | 388,351 |
| 2025-01-24 | 139.00 | 140.00 | 136.00 | 138.50 | 133.73 | 68,602 |
| 2025-01-23 | 139.00 | 140.00 | 138.27 | 140.00 | 135.18 | 208,379 |
| 2025-01-22 | 138.50 | 140.00 | 137.00 | 138.00 | 133.25 | 51,032 |
| 2025-01-21 | 136.50 | 140.00 | 136.22 | 138.50 | 133.73 | 48,907 |
| 2025-01-20 | 137.00 | 138.00 | 135.00 | 136.50 | 131.80 | 37,833 |
| 2025-01-17 | 140.00 | 142.00 | 136.00 | 136.00 | 131.32 | 93,394 |
| 2025-01-16 | 141.50 | 143.00 | 138.00 | 138.00 | 133.25 | 48,896 |
| 2025-01-15 | 148.00 | 149.00 | 140.00 | 140.00 | 135.18 | 81,055 |
| 2025-01-14 | 152.50 | 155.00 | 147.11 | 148.00 | 142.91 | 22,774 |
| 2025-01-13 | 154.00 | 154.45 | 150.00 | 150.00 | 144.84 | 20,500 |
| 2025-01-10 | 154.00 | 154.70 | 153.00 | 154.00 | 148.70 | 17,393 |
| 2025-01-09 | 154.00 | 154.80 | 153.00 | 154.00 | 148.70 | 13,715 |
| 2025-01-08 | 156.50 | 158.00 | 153.00 | 154.00 | 148.70 | 70,549 |
| 2025-01-07 | 157.50 | 160.00 | 149.00 | 156.50 | 151.11 | 43,888 |
| 2025-01-06 | 157.50 | 160.00 | 156.92 | 157.50 | 152.08 | 19,733 |
| 2025-01-03 | 157.50 | 159.40 | 156.92 | 157.50 | 152.08 | 50,408 |
| 2025-01-02 | 159.00 | 160.00 | 155.00 | 157.50 | 152.08 | 16,002 |
| 2024-12-31 | 156.90 | 159.75 | 156.90 | 159.00 | 153.53 | 48,845 |
| 2024-12-30 | 154.00 | 156.90 | 153.04 | 155.00 | 149.66 | 74,834 |
| 2024-12-27 | 155.50 | 157.00 | 153.05 | 154.00 | 148.70 | 22,236 |
| 2024-12-24 | 155.50 | 156.90 | 154.00 | 155.50 | 150.15 | 11,435 |
| 2024-12-23 | 156.00 | 157.00 | 154.10 | 157.00 | 151.60 | 43,283 |
| 2024-12-20 | 153.50 | 156.70 | 152.55 | 156.00 | 150.63 | 114,392 |
| 2024-12-19 | 152.50 | 154.50 | 150.17 | 153.00 | 147.73 | 108,145 |
| 2024-12-18 | 154.34 | 154.34 | 152.00 | 152.50 | 147.25 | 39,869 |
| 2024-12-17 | 157.50 | 160.00 | 152.00 | 155.00 | 149.66 | 71,213 |
| 2024-12-16 | 159.00 | 160.00 | 155.00 | 157.50 | 152.08 | 67,207 |
| 2024-12-13 | 158.80 | 162.00 | 158.80 | 159.00 | 153.53 | 33,574 |
| 2024-12-12 | 157.50 | 160.00 | 155.00 | 157.50 | 152.08 | 29,003 |
| 2024-12-11 | 154.50 | 160.00 | 154.00 | 157.50 | 152.08 | 169,080 |
| 2024-12-10 | 154.50 | 155.00 | 154.00 | 154.50 | 149.18 | 121,968 |
| 2024-12-09 | 153.00 | 155.00 | 152.00 | 154.50 | 149.18 | 279,154 |
| 2024-12-06 | 153.00 | 154.00 | 152.00 | 153.00 | 147.73 | 56,438 |
| 2024-12-05 | 155.10 | 155.10 | 152.50 | 153.00 | 147.73 | 59,419 |
| 2024-12-04 | 157.50 | 158.00 | 155.00 | 156.00 | 150.63 | 46,727 |
| 2024-12-03 | 161.00 | 161.00 | 156.00 | 157.50 | 152.08 | 76,427 |
| 2024-12-02 | 165.00 | 165.00 | 160.36 | 161.00 | 155.46 | 37,110 |
| 2024-11-29 | 165.00 | 167.33 | 163.00 | 165.00 | 159.32 | 53,575 |
| 2024-11-28 | 167.50 | 168.00 | 164.00 | 165.00 | 159.32 | 71,104 |
| 2024-11-27 | 168.00 | 168.00 | 167.00 | 167.50 | 161.73 | 64,265 |
| 2024-11-26 | 168.00 | 169.00 | 167.10 | 168.00 | 162.22 | 35,908 |
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.