Franchise Brands plc FRAN
LSE · United Kingdom · Commercial Services
GBp 160.00+3.00 (+1.91%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 157.00 | 0.00% | GBp 157.00 | GBp 157.99 | GBp 155.50 | 43.10K |
| 2026-09-29 | GBp 157.00 | -0.63% | GBp 158.50 | GBp 159.00 | GBp 155.00 | 67.66K |
| 2026-09-28 | GBp 158.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 156.00 | 217.44K |
| 2026-09-25 | GBp 158.00 | +1.94% | GBp 160.00 | GBp 161.04 | GBp 157.50 | 72.25K |
| 2026-09-24 | GBp 155.00 | -0.64% | GBp 157.00 | GBp 159.00 | GBp 154.30 | 102.10K |
| 2026-09-23 | GBp 156.00 | -1.27% | GBp 158.50 | GBp 159.00 | GBp 154.25 | 64.13K |
| 2026-09-22 | GBp 158.00 | +0.32% | GBp 157.50 | GBp 158.50 | GBp 155.13 | 210.06K |
| 2026-09-21 | GBp 157.50 | +0.32% | GBp 159.00 | GBp 159.00 | GBp 152.50 | 55.93K |
| 2026-09-18 | GBp 157.00 | 0.00% | GBp 157.00 | GBp 157.96 | GBp 153.13 | 76.60K |
| 2026-09-17 | GBp 157.00 | -0.32% | GBp 153.50 | GBp 160.00 | GBp 151.00 | 240.25K |
| 2026-09-16 | GBp 157.50 | +0.64% | GBp 157.00 | GBp 160.00 | GBp 153.50 | 93.45K |
| 2026-09-15 | GBp 156.50 | 0.00% | GBp 153.77 | GBp 157.89 | GBp 153.50 | 36.70K |
| 2026-09-14 | GBp 156.50 | +0.48% | GBp 157.00 | GBp 160.00 | GBp 154.00 | 34.22K |
| 2026-09-11 | GBp 155.75 | +1.47% | GBp 154.50 | GBp 157.00 | GBp 154.50 | 183.30K |
| 2026-09-10 | GBp 153.50 | +0.82% | GBp 153.00 | GBp 154.78 | GBp 151.00 | 15.61K |
| 2026-09-09 | GBp 152.25 | -0.49% | GBp 153.00 | GBp 155.50 | GBp 150.50 | 50.34K |
| 2026-09-08 | GBp 153.00 | 0.00% | GBp 150.50 | GBp 155.00 | GBp 150.00 | 35.81K |
| 2026-09-07 | GBp 153.00 | -0.65% | GBp 152.54 | GBp 156.00 | GBp 150.00 | 98.06K |
| 2026-09-04 | GBp 154.00 | -0.96% | GBp 155.50 | GBp 156.00 | GBp 152.54 | 233.35K |
| 2026-09-03 | GBp 155.50 | +0.32% | GBp 150.50 | GBp 155.50 | GBp 150.50 | 18.82K |
| 2026-09-02 | GBp 155.00 | +1.31% | GBp 150.50 | GBp 155.50 | GBp 150.00 | 177.65K |
| 2026-09-01 | GBp 153.00 | -0.65% | GBp 150.50 | GBp 155.50 | GBp 150.50 | 87.82K |
| 2026-08-28 | GBp 154.00 | +2.67% | GBp 150.00 | GBp 154.50 | GBp 150.00 | 142.93K |
| 2026-08-27 | GBp 150.00 | -0.99% | GBp 150.00 | GBp 155.00 | GBp 150.00 | 69.06K |
| 2026-08-26 | GBp 151.50 | -0.66% | GBp 154.50 | GBp 155.50 | GBp 150.00 | 531.88K |
| 2026-08-25 | GBp 152.50 | -1.61% | GBp 155.50 | GBp 155.50 | GBp 150.50 | 207.68K |
| 2026-08-24 | GBp 155.00 | +0.65% | GBp 155.00 | GBp 155.48 | GBp 153.00 | 101.74K |
| 2026-08-21 | GBp 154.00 | +0.49% | GBp 153.00 | GBp 156.00 | GBp 152.00 | 84.40K |
| 2026-08-20 | GBp 153.25 | +0.16% | GBp 154.00 | GBp 156.00 | GBp 150.00 | 92.30K |
| 2026-08-19 | GBp 153.00 | +0.66% | GBp 152.00 | GBp 153.50 | GBp 150.50 | 56.53K |
| 2026-08-18 | GBp 152.00 | 0.00% | GBp 152.00 | GBp 152.12 | GBp 150.00 | 35.34K |
| 2026-08-17 | GBp 152.00 | +0.66% | GBp 150.00 | GBp 154.00 | GBp 149.00 | 385.54K |
| 2026-08-14 | GBp 151.00 | -1.31% | GBp 152.00 | GBp 152.00 | GBp 150.50 | 62.92K |
| 2026-08-13 | GBp 153.00 | +0.49% | GBp 150.00 | GBp 154.00 | GBp 148.48 | 59.18K |
| 2026-08-12 | GBp 152.25 | +1.33% | GBp 152.00 | GBp 153.50 | GBp 149.50 | 75.81K |
| 2026-08-11 | GBp 150.25 | +1.01% | GBp 150.00 | GBp 152.00 | GBp 148.00 | 67.72K |
| 2026-08-10 | GBp 148.75 | +0.17% | GBp 150.00 | GBp 150.00 | GBp 146.00 | 1.45M |
| 2026-08-07 | GBp 148.50 | +2.95% | GBp 148.00 | GBp 150.00 | GBp 142.50 | 211.90K |
| 2026-08-06 | GBp 144.25 | -1.37% | GBp 146.50 | GBp 146.50 | GBp 142.00 | 47.83K |
| 2026-08-05 | GBp 146.25 | +0.17% | GBp 146.00 | GBp 150.00 | GBp 143.00 | 61.92K |
| 2026-08-04 | GBp 146.00 | +0.34% | GBp 146.00 | GBp 149.50 | GBp 145.50 | 68.10K |
| 2026-08-03 | GBp 145.50 | -3.96% | GBp 143.50 | GBp 151.00 | GBp 143.00 | 338.08K |
| 2026-07-31 | GBp 151.50 | +2.71% | GBp 151.50 | GBp 152.00 | GBp 146.00 | 87.05K |
| 2026-07-30 | GBp 147.50 | -0.67% | GBp 148.44 | GBp 151.50 | GBp 145.78 | 107.48K |
| 2026-07-29 | GBp 148.50 | +0.34% | GBp 147.50 | GBp 152.00 | GBp 145.00 | 127.64K |
| 2026-07-28 | GBp 148.00 | +1.72% | GBp 146.00 | GBp 148.00 | GBp 144.30 | 165.32K |
| 2026-07-27 | GBp 145.50 | +1.04% | GBp 143.50 | GBp 147.50 | GBp 143.50 | 408.14K |
| 2026-07-24 | GBp 144.00 | -1.37% | GBp 142.50 | GBp 147.00 | GBp 142.00 | 148.48K |
| 2026-07-23 | GBp 146.00 | +1.57% | GBp 146.00 | GBp 148.00 | GBp 142.50 | 175.07K |
| 2026-07-22 | GBp 143.75 | -0.69% | GBp 146.00 | GBp 146.02 | GBp 142.62 | 103.78K |
| 2026-07-21 | GBp 144.75 | +3.02% | GBp 142.00 | GBp 145.50 | GBp 138.78 | 327.49K |
| 2026-07-20 | GBp 140.50 | -1.06% | GBp 140.50 | GBp 141.55 | GBp 139.00 | 108.34K |
| 2026-07-17 | GBp 142.00 | +1.43% | GBp 137.50 | GBp 142.00 | GBp 137.00 | 105.85K |
| 2026-07-16 | GBp 140.00 | +0.90% | GBp 137.50 | GBp 140.00 | GBp 137.50 | 9.21K |
| 2026-07-15 | GBp 138.75 | -0.89% | GBp 137.00 | GBp 139.79 | GBp 137.00 | 166.80K |
| 2026-07-14 | GBp 140.00 | +0.36% | GBp 137.50 | GBp 140.71 | GBp 137.00 | 77.22K |
| 2026-07-13 | GBp 139.50 | -1.76% | GBp 137.00 | GBp 141.00 | GBp 137.00 | 201.85K |
| 2026-07-10 | GBp 142.00 | +1.43% | GBp 137.00 | GBp 142.00 | GBp 137.00 | 26.04K |
| 2026-07-09 | GBp 140.00 | +0.18% | GBp 140.00 | GBp 143.50 | GBp 140.00 | 41.06K |
| 2026-07-08 | GBp 139.75 | -0.89% | GBp 140.00 | GBp 142.00 | GBp 137.50 | 60.71K |
| 2026-07-07 | GBp 141.00 | -0.35% | GBp 140.00 | GBp 143.00 | GBp 140.00 | 218.07K |
| 2026-07-06 | GBp 141.50 | 0.00% | GBp 140.00 | GBp 142.40 | GBp 140.00 | 17.41K |
| 2026-07-03 | GBp 141.50 | -1.05% | GBp 140.00 | GBp 143.00 | GBp 140.00 | 56.79K |
| 2026-07-02 | GBp 143.00 | 0.00% | GBp 140.00 | GBp 143.00 | GBp 140.00 | 35.25K |
| 2026-07-01 | GBp 143.00 | +1.06% | GBp 140.00 | GBp 143.00 | GBp 140.00 | 28.42K |
| 2026-06-30 | GBp 141.50 | -1.74% | GBp 140.00 | GBp 143.00 | GBp 140.00 | 136.94K |
| 2026-06-29 | GBp 144.00 | +0.35% | GBp 140.50 | GBp 144.00 | GBp 140.50 | 137.42K |
| 2026-06-26 | GBp 143.50 | 0.00% | GBp 142.00 | GBp 143.50 | GBp 140.80 | 301.76K |
| 2026-06-25 | GBp 143.50 | +0.35% | GBp 142.00 | GBp 145.00 | GBp 140.00 | 221.75K |
| 2026-06-24 | GBp 143.00 | -0.69% | GBp 142.00 | GBp 145.00 | GBp 142.00 | 791.46K |
| 2026-06-23 | GBp 144.00 | +0.70% | GBp 143.00 | GBp 145.00 | GBp 140.00 | 150.47K |
| 2026-06-22 | GBp 143.00 | -1.04% | GBp 143.00 | GBp 148.50 | GBp 143.00 | 102.42K |
| 2026-06-19 | GBp 144.50 | -1.53% | GBp 143.50 | GBp 148.00 | GBp 143.50 | 2.08M |
| 2026-06-18 | GBp 146.75 | 0.00% | GBp 148.00 | GBp 148.00 | GBp 143.50 | 212.59K |
| 2026-06-17 | GBp 146.75 | 0.00% | GBp 145.00 | GBp 150.00 | GBp 143.50 | 34.38K |
| 2026-06-16 | GBp 146.75 | +0.51% | GBp 148.00 | GBp 150.00 | GBp 143.50 | 229.21K |
| 2026-06-15 | GBp 146.00 | -1.18% | GBp 146.00 | GBp 150.00 | GBp 145.50 | 37.12K |
| 2026-06-12 | GBp 147.75 | +0.51% | GBp 146.00 | GBp 150.00 | GBp 146.00 | 71.18K |
| 2026-06-11 | GBp 147.00 | -0.84% | GBp 146.00 | GBp 149.50 | GBp 144.50 | 20.88K |
| 2026-06-10 | GBp 148.25 | +1.02% | GBp 149.00 | GBp 150.50 | GBp 146.00 | 182.91K |
| 2026-06-09 | GBp 146.75 | +0.17% | GBp 144.00 | GBp 147.45 | GBp 143.00 | 224.60K |
| 2026-06-08 | GBp 146.50 | -1.68% | GBp 148.50 | GBp 149.00 | GBp 142.50 | 70.78K |
| 2026-06-05 | GBp 149.00 | +4.93% | GBp 142.50 | GBp 149.00 | GBp 142.50 | 92.72K |
| 2026-06-04 | GBp 142.00 | 0.00% | GBp 142.00 | GBp 146.85 | GBp 142.00 | 1.81M |
| 2026-06-03 | GBp 142.00 | -4.70% | GBp 142.00 | GBp 147.90 | GBp 142.00 | 47.17K |
| 2026-06-02 | GBp 149.00 | +2.23% | GBp 149.00 | GBp 149.00 | GBp 144.65 | 47.83K |
| 2026-06-01 | GBp 145.75 | -0.17% | GBp 145.00 | GBp 149.00 | GBp 140.50 | 179.28K |
| 2026-05-29 | GBp 146.00 | +0.34% | GBp 143.00 | GBp 147.50 | GBp 142.00 | 270.14K |
| 2026-05-28 | GBp 145.50 | +1.75% | GBp 143.00 | GBp 148.50 | GBp 142.50 | 131.50K |
| 2026-05-27 | GBp 143.00 | 0.00% | GBp 142.00 | GBp 144.50 | GBp 142.00 | 65.59K |