Franchise Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 168.00 | 169.00 | 167.20 | 168.00 | 162.22 | 78,190 |
| 2024-11-22 | 167.00 | 169.00 | 167.00 | 168.00 | 162.22 | 30,558 |
| 2024-11-21 | 166.50 | 169.00 | 165.00 | 168.00 | 162.22 | 28,490 |
| 2024-11-20 | 167.50 | 170.00 | 166.00 | 168.00 | 162.22 | 154,120 |
| 2024-11-19 | 167.50 | 170.00 | 165.00 | 167.50 | 161.73 | 197,064 |
| 2024-11-18 | 168.00 | 169.72 | 165.00 | 165.00 | 159.32 | 27,345 |
| 2024-11-15 | 170.50 | 172.50 | 166.00 | 168.00 | 162.22 | 49,627 |
| 2024-11-14 | 170.50 | 173.00 | 168.50 | 170.50 | 164.63 | 28,345 |
| 2024-11-13 | 167.50 | 171.44 | 166.36 | 170.50 | 164.63 | 97,212 |
| 2024-11-12 | 175.00 | 180.00 | 163.00 | 167.50 | 161.73 | 203,207 |
| 2024-11-11 | 174.50 | 185.00 | 174.00 | 182.50 | 176.22 | 96,183 |
| 2024-11-08 | 172.90 | 176.00 | 172.90 | 174.50 | 168.49 | 63,521 |
| 2024-11-07 | 170.00 | 172.85 | 169.00 | 172.00 | 166.08 | 77,453 |
| 2024-11-06 | 166.98 | 171.00 | 166.98 | 170.00 | 164.15 | 255,001 |
| 2024-11-05 | 167.50 | 168.00 | 165.00 | 166.50 | 160.77 | 104,832 |
| 2024-11-04 | 167.50 | 170.00 | 165.00 | 167.50 | 161.73 | 78,858 |
| 2024-11-01 | 170.50 | 172.00 | 165.50 | 167.50 | 161.73 | 135,826 |
| 2024-10-31 | 168.50 | 173.00 | 167.00 | 170.50 | 164.63 | 214,497 |
| 2024-10-30 | 159.50 | 171.00 | 157.00 | 171.00 | 165.11 | 973,761 |
| 2024-10-29 | 162.50 | 165.00 | 157.00 | 159.50 | 154.01 | 222,392 |
| 2024-10-28 | 160.50 | 162.90 | 155.00 | 162.50 | 156.91 | 242,808 |
| 2024-10-25 | 164.50 | 166.00 | 158.00 | 160.50 | 154.97 | 224,754 |
| 2024-10-24 | 165.00 | 167.00 | 164.00 | 164.50 | 158.84 | 506,441 |
| 2024-10-23 | 163.23 | 166.70 | 163.23 | 166.00 | 160.29 | 318,491 |
| 2024-10-22 | 157.00 | 159.00 | 156.90 | 158.00 | 152.56 | 425,262 |
| 2024-10-21 | 157.00 | 159.00 | 155.00 | 159.00 | 153.53 | 279,013 |
| 2024-10-18 | 157.00 | 158.80 | 155.00 | 157.00 | 151.60 | 79,052 |
| 2024-10-17 | 155.00 | 159.00 | 153.00 | 157.00 | 151.60 | 44,338 |
| 2024-10-16 | 153.50 | 156.00 | 152.32 | 153.50 | 148.22 | 91,829 |
| 2024-10-15 | 149.50 | 158.00 | 148.00 | 155.00 | 149.66 | 265,751 |
| 2024-10-14 | 149.50 | 150.00 | 146.00 | 148.00 | 142.91 | 99,599 |
| 2024-10-11 | 146.50 | 152.00 | 144.50 | 151.00 | 145.80 | 133,584 |
| 2024-10-10 | 144.50 | 147.00 | 144.15 | 146.50 | 141.46 | 578,426 |
| 2024-10-09 | 144.50 | 144.50 | 144.00 | 144.00 | 139.04 | 80,779 |
| 2024-10-08 | 144.50 | 144.50 | 144.00 | 144.50 | 139.53 | 54,689 |
| 2024-10-07 | 146.00 | 147.00 | 144.00 | 145.00 | 140.01 | 68,367 |
| 2024-10-04 | 145.50 | 148.00 | 145.40 | 146.00 | 140.97 | 50,190 |
| 2024-10-03 | 146.00 | 150.00 | 144.00 | 145.50 | 140.49 | 78,462 |
| 2024-10-02 | 145.50 | 147.00 | 144.55 | 146.00 | 139.91 | 66,833 |
| 2024-10-01 | 148.50 | 150.00 | 144.00 | 145.00 | 138.95 | 144,148 |
| 2024-09-30 | 151.50 | 153.00 | 147.00 | 149.00 | 142.79 | 95,384 |
| 2024-09-27 | 153.50 | 154.00 | 150.00 | 152.00 | 145.66 | 72,661 |
| 2024-09-26 | 158.50 | 159.00 | 155.00 | 155.00 | 148.54 | 38,071 |
| 2024-09-25 | 159.00 | 160.00 | 157.00 | 158.50 | 151.89 | 21,989 |
| 2024-09-24 | 160.00 | 160.00 | 158.00 | 159.00 | 152.37 | 132,724 |
| 2024-09-23 | 160.50 | 163.00 | 158.06 | 160.00 | 153.33 | 186,635 |
| 2024-09-20 | 160.50 | 163.00 | 158.23 | 160.50 | 153.81 | 563,538 |
| 2024-09-19 | 161.00 | 162.25 | 159.10 | 161.00 | 154.29 | 35,825,879 |
| 2024-09-18 | 161.00 | 163.00 | 159.00 | 161.00 | 154.29 | 32,400 |
| 2024-09-17 | 163.50 | 165.00 | 159.00 | 161.50 | 154.77 | 223,983 |
| 2024-09-16 | 164.00 | 167.00 | 160.00 | 160.00 | 153.33 | 183,556 |
| 2024-09-13 | 164.00 | 165.00 | 163.00 | 164.00 | 157.16 | 41,722 |
| 2024-09-12 | 164.00 | 165.00 | 163.00 | 164.00 | 157.16 | 72,656 |
| 2024-09-11 | 167.55 | 167.55 | 164.00 | 164.00 | 157.16 | 54,764 |
| 2024-09-10 | 169.00 | 170.00 | 166.00 | 168.00 | 160.99 | 70,217 |
| 2024-09-09 | 171.50 | 173.00 | 168.00 | 169.00 | 161.95 | 57,551 |
| 2024-09-06 | 179.00 | 180.00 | 169.00 | 170.00 | 162.91 | 71,085 |
| 2024-09-05 | 179.00 | 180.00 | 178.00 | 179.00 | 171.54 | 20,682 |
| 2024-09-04 | 177.00 | 180.50 | 177.00 | 179.00 | 171.54 | 324,854 |
| 2024-09-03 | 182.50 | 183.00 | 176.34 | 177.00 | 169.62 | 39,375 |
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.