- Share Prices
Franchise Brands PLC (FRAN)
146.00p+1.00 (+0.69%)02 Oct 2024, 14:01
Franchise Brands PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 171.00p | 173.00p | 171.00p | 171.50p | 134,372 |
Jul 19, 2024 | 166.50p | 172.00p | 165.00p | 171.00p | 173,096 |
Jul 18, 2024 | 164.00p | 166.00p | 162.90p | 164.50p | 349,728 |
Jul 17, 2024 | 166.50p | 166.50p | 165.00p | 161.50p | 67,183 |
Jul 16, 2024 | 171.50p | 171.00p | 165.56p | 169.00p | 115,875 |
Jul 15, 2024 | 169.00p | 172.34p | 168.00p | 171.50p | 52,445 |
Jul 12, 2024 | 168.50p | 171.00p | 164.13p | 169.00p | 1,058,028 |
Jul 11, 2024 | 167.50p | 170.00p | 166.00p | 168.50p | 307,154 |
Jul 10, 2024 | 166.50p | 169.00p | 164.00p | 167.50p | 124,953 |
Jul 9, 2024 | 165.50p | 167.90p | 163.55p | 166.50p | 327,273 |
Jul 8, 2024 | 158.00p | 166.00p | 157.50p | 163.00p | 399,770 |
Jul 5, 2024 | 152.50p | 160.00p | 151.50p | 158.00p | 286,717 |
Jul 4, 2024 | 146.50p | 155.00p | 146.26p | 152.50p | 330,101 |
Jul 3, 2024 | 146.50p | 148.00p | 145.55p | 146.50p | 1,290,309 |
Jul 2, 2024 | 146.50p | 148.00p | 145.00p | 146.50p | 91,303 |
Jul 1, 2024 | 144.50p | 148.00p | 143.00p | 146.50p | 132,034 |
Jun 28, 2024 | 143.50p | 145.70p | 142.00p | 144.50p | 49,432 |
Jun 27, 2024 | 143.50p | 144.70p | 142.00p | 143.50p | 83,041 |
Jun 26, 2024 | 144.00p | 144.88p | 143.12p | 144.00p | 93,715 |
Jun 25, 2024 | 147.00p | 148.00p | 141.80p | 144.00p | 105,870 |
Jun 24, 2024 | 151.00p | 151.00p | 146.00p | 147.00p | 152,454 |
Jun 21, 2024 | 153.00p | 154.00p | 142.00p | 151.00p | 126,377 |
Jun 20, 2024 | 171.50p | 170.00p | 152.00p | 152.00p | 328,612 |
Jun 19, 2024 | 171.50p | 171.40p | 168.37p | 171.50p | 59,935 |
Jun 18, 2024 | 172.50p | 172.50p | 168.00p | 171.00p | 239,172 |
Jun 17, 2024 | 172.50p | 175.00p | 170.00p | 172.50p | 136,648 |
Jun 14, 2024 | 177.50p | 180.00p | 170.15p | 172.50p | 53,727 |
Jun 13, 2024 | 177.50p | 180.00p | 175.00p | 177.50p | 102,495 |
Jun 12, 2024 | 177.50p | 180.00p | 175.00p | 177.50p | 14,393 |
Jun 11, 2024 | 177.50p | 180.00p | 175.00p | 177.50p | 78,157 |
Jun 10, 2024 | 182.50p | 185.00p | 175.00p | 175.00p | 63,267 |
Jun 7, 2024 | 182.50p | 182.14p | 180.00p | 182.50p | 16,838 |
Jun 6, 2024 | 183.50p | 182.50p | 180.00p | 182.50p | 28,731 |
Jun 5, 2024 | 182.50p | 188.00p | 182.00p | 183.50p | 46,746 |
Jun 4, 2024 | 187.50p | 190.00p | 180.00p | 181.00p | 122,766 |
Jun 3, 2024 | 192.50p | 194.00p | 185.00p | 187.50p | 146,655 |
May 31, 2024 | 189.50p | 191.00p | 188.00p | 189.50p | 59,406 |
May 30, 2024 | 189.50p | 191.00p | 189.10p | 189.50p | 64,186 |
May 29, 2024 | 189.50p | 191.00p | 188.94p | 189.50p | 81,228 |
May 28, 2024 | 189.50p | 190.95p | 188.50p | 188.50p | 49,900 |
May 24, 2024 | 189.50p | 191.00p | 188.20p | 189.50p | 35,678 |
May 23, 2024 | 189.50p | 190.64p | 189.10p | 189.50p | 45,103 |
May 22, 2024 | 189.00p | 191.00p | 189.10p | 190.50p | 95,360 |
May 21, 2024 | 191.00p | 191.90p | 188.00p | 189.00p | 132,903 |
May 20, 2024 | 191.00p | 191.75p | 190.35p | 191.00p | 92,174 |
May 17, 2024 | 191.00p | 191.64p | 190.00p | 191.00p | 47,529 |
May 16, 2024 | 191.00p | 192.00p | 190.00p | 191.00p | 209,474 |
May 15, 2024 | 190.50p | 191.00p | 190.00p | 190.50p | 80,523 |
May 14, 2024 | 193.50p | 197.00p | 190.00p | 190.50p | 93,404 |
May 13, 2024 | 196.50p | 197.00p | 193.00p | 194.00p | 80,154 |