Shares Magazine
143.00p+0.00 (+0.00%)01 Apr 2025, 17:00
Franchise Brands PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 143.00p | 144.00p | 141.00p | 143.00p | 43,975 |
| Mar 31, 2025 | 143.00p | 144.90p | 141.00p | 143.00p | 106,888 |
| Mar 28, 2025 | 142.50p | 150.00p | 141.00p | 150.00p | 165,175 |
| Mar 27, 2025 | 139.50p | 145.00p | 137.00p | 142.50p | 175,218 |
| Mar 26, 2025 | 137.50p | 140.00p | 135.00p | 137.00p | 148,115 |
| Mar 25, 2025 | 137.50p | 140.00p | 135.00p | 135.00p | 190,946 |
| Mar 24, 2025 | 136.50p | 138.00p | 135.45p | 136.50p | 60,993 |
| Mar 21, 2025 | 139.00p | 140.00p | 135.50p | 137.50p | 104,488 |
| Mar 20, 2025 | 143.50p | 145.00p | 139.00p | 139.00p | 54,438 |
| Mar 19, 2025 | 144.50p | 144.55p | 142.00p | 143.50p | 15,528 |
| Mar 18, 2025 | 145.00p | 147.00p | 142.00p | 147.00p | 25,923 |
| Mar 17, 2025 | 145.50p | 147.00p | 143.80p | 145.00p | 32,262 |
| Mar 14, 2025 | 146.00p | 147.00p | 144.80p | 145.50p | 26,583 |
| Mar 13, 2025 | 146.00p | 147.65p | 144.00p | 146.00p | 337,092 |
| Mar 12, 2025 | 143.00p | 147.70p | 142.00p | 146.00p | 66,279 |
| Mar 11, 2025 | 143.00p | 143.50p | 141.00p | 143.00p | 208,871 |
| Mar 10, 2025 | 142.50p | 144.00p | 141.00p | 142.50p | 132,088 |
| Mar 7, 2025 | 142.00p | 143.00p | 140.55p | 142.00p | 474,338 |
| Mar 6, 2025 | 142.00p | 143.00p | 140.00p | 142.00p | 68,352 |
| Mar 5, 2025 | 142.00p | 144.00p | 140.00p | 142.00p | 85,392 |
| Mar 4, 2025 | 144.00p | 143.00p | 140.00p | 140.00p | 184,682 |
| Mar 3, 2025 | 146.00p | 147.00p | 143.00p | 144.00p | 115,102 |
| Feb 28, 2025 | 146.00p | 147.00p | 145.00p | 146.00p | 32,893 |
| Feb 27, 2025 | 146.50p | 148.00p | 145.00p | 146.00p | 76,510 |
| Feb 26, 2025 | 146.50p | 147.00p | 145.55p | 146.50p | 47,320 |
| Feb 25, 2025 | 147.50p | 149.00p | 145.40p | 148.00p | 82,184 |
| Feb 24, 2025 | 147.50p | 149.00p | 146.27p | 147.50p | 823,175 |
| Feb 21, 2025 | 151.50p | 153.00p | 146.30p | 147.50p | 78,540 |
| Feb 20, 2025 | 151.50p | 152.00p | 150.00p | 151.50p | 188,615 |
| Feb 19, 2025 | 151.50p | 151.90p | 150.50p | 151.50p | 14,680 |
| Feb 18, 2025 | 152.50p | 155.00p | 150.22p | 151.50p | 681,185 |
| Feb 17, 2025 | 151.00p | 155.00p | 150.00p | 150.00p | 42,680 |
| Feb 14, 2025 | 151.00p | 155.00p | 150.00p | 155.00p | 45,415 |
| Feb 13, 2025 | 148.50p | 152.00p | 147.00p | 151.00p | 51,269 |
| Feb 12, 2025 | 148.00p | 147.50p | 146.80p | 148.50p | 75,580 |
| Feb 11, 2025 | 147.50p | 150.00p | 146.00p | 149.00p | 245,333 |
| Feb 10, 2025 | 146.50p | 150.00p | 145.00p | 146.50p | 222,306 |
| Feb 7, 2025 | 146.50p | 147.20p | 145.00p | 146.50p | 118,825 |
| Feb 6, 2025 | 142.50p | 147.44p | 143.00p | 146.50p | 75,231 |
| Feb 5, 2025 | 142.50p | 143.20p | 141.45p | 142.50p | 24,358 |
| Feb 4, 2025 | 142.50p | 144.00p | 140.67p | 142.50p | 52,439 |
| Feb 3, 2025 | 141.50p | 144.00p | 140.10p | 142.50p | 79,206 |
| Jan 31, 2025 | 136.50p | 144.00p | 133.50p | 140.00p | 96,711 |
| Jan 30, 2025 | 131.50p | 137.25p | 131.00p | 137.00p | 382,163 |
| Jan 29, 2025 | 133.00p | 132.00p | 126.00p | 132.00p | 522,452 |
| Jan 28, 2025 | 136.50p | 137.00p | 131.00p | 131.50p | 475,629 |
| Jan 27, 2025 | 138.00p | 140.00p | 136.30p | 139.00p | 388,351 |
| Jan 24, 2025 | 139.00p | 140.00p | 136.00p | 138.50p | 68,602 |
| Jan 23, 2025 | 139.00p | 140.00p | 138.27p | 140.00p | 208,379 |
| Jan 22, 2025 | 138.50p | 140.00p | 137.00p | 138.00p | 51,032 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.