Franchise Brands plc FRAN
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 160,00+3,00 (+%1,91)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |