Shares Magazine
146.00p-6.00 (-3.95%)02 May 2025, 16:08
Franchise Brands PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 151.00p | 151.98p | 144.00p | 146.00p | 245,952 |
| May 1, 2025 | 139.50p | 152.00p | 136.00p | 152.00p | 403,482 |
| Apr 30, 2025 | 139.50p | 142.30p | 136.00p | 139.50p | 64,813 |
| Apr 29, 2025 | 140.50p | 143.00p | 136.50p | 139.50p | 80,211 |
| Apr 28, 2025 | 140.50p | 143.00p | 138.00p | 140.50p | 72,094 |
| Apr 25, 2025 | 137.00p | 145.00p | 137.00p | 139.50p | 45,117 |
| Apr 24, 2025 | 136.00p | 139.00p | 136.06p | 137.00p | 60,779 |
| Apr 23, 2025 | 136.00p | 138.10p | 135.16p | 136.00p | 55,027 |
| Apr 22, 2025 | 131.00p | 137.24p | 130.00p | 136.00p | 125,608 |
| Apr 17, 2025 | 130.50p | 132.00p | 129.75p | 131.00p | 234,535 |
| Apr 16, 2025 | 130.50p | 133.50p | 129.00p | 130.50p | 127,760 |
| Apr 15, 2025 | 130.50p | 132.00p | 129.05p | 130.50p | 58,268 |
| Apr 14, 2025 | 131.00p | 135.00p | 125.00p | 125.00p | 27,578 |
| Apr 11, 2025 | 132.00p | 134.00p | 130.00p | 134.00p | 19,028 |
| Apr 10, 2025 | 133.50p | 136.30p | 130.00p | 132.00p | 119,562 |
| Apr 9, 2025 | 135.00p | 137.00p | 129.50p | 132.50p | 88,775 |
| Apr 8, 2025 | 135.00p | 138.00p | 132.00p | 136.00p | 165,200 |
| Apr 7, 2025 | 138.00p | 138.00p | 130.00p | 135.00p | 119,464 |
| Apr 4, 2025 | 136.00p | 140.00p | 132.00p | 138.00p | 203,414 |
| Apr 3, 2025 | 137.00p | 139.00p | 131.00p | 133.50p | 220,664 |
| Apr 2, 2025 | 143.00p | 145.00p | 137.00p | 138.00p | 195,927 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.