Franchise Brands (FRAN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Franchise Brands

Date Open High Low Close* Volume
05/12/2025 140.00p 144.00p 138.75p 141.00p 184439
04/12/2025 139.00p 142.33p 138.50p 141.50p 74325
03/12/2025 136.50p 145.00p 136.50p 139.50p 103006
02/12/2025 135.00p 138.00p 134.00p 135.00p 184596
01/12/2025 137.00p 138.13p 134.55p 136.50p 78124
28/11/2025 133.00p 137.00p 129.94p 137.00p 199372
27/11/2025 130.00p 133.00p 129.76p 133.00p 41786
26/11/2025 129.00p 130.50p 128.93p 129.00p 317942
25/11/2025 129.00p 130.50p 128.79p 129.50p 48012
24/11/2025 130.00p 130.50p 127.71p 130.00p 584885
21/11/2025 127.00p 130.50p 127.00p 127.00p 92363
20/11/2025 126.50p 130.50p 126.50p 128.50p 16185
19/11/2025 128.00p 130.00p 128.00p 129.50p 131859
18/11/2025 128.50p 130.00p 126.00p 128.50p 338061
17/11/2025 127.50p 129.50p 126.07p 127.00p 315338
14/11/2025 128.00p 129.50p 126.50p 127.50p 446274
13/11/2025 128.00p 129.50p 124.00p 129.00p 90901
12/11/2025 129.50p 130.00p 124.37p 128.00p 258739
11/11/2025 128.00p 130.00p 125.85p 127.00p 94671
10/11/2025 127.00p 128.50p 125.00p 127.00p 63157
07/11/2025 128.00p 128.00p 124.00p 128.00p 140078
06/11/2025 125.50p 128.50p 121.50p 125.00p 67423
05/11/2025 124.00p 128.00p 124.00p 126.50p 74472
04/11/2025 125.00p 128.00p 123.50p 127.00p 111737
03/11/2025 128.00p 128.00p 125.00p 126.50p 70102
31/10/2025 123.00p 127.50p 121.50p 126.50p 149359
30/10/2025 127.00p 127.00p 122.00p 125.50p 212234
29/10/2025 122.00p 124.00p 120.00p 124.00p 119565
28/10/2025 119.00p 121.00p 117.50p 121.00p 2203741
27/10/2025 114.50p 117.50p 110.00p 117.50p 1366616
24/10/2025 111.00p 113.00p 109.61p 113.00p 89468
23/10/2025 110.00p 114.44p 109.00p 110.00p 121330
22/10/2025 115.00p 120.50p 106.00p 106.00p 201072
21/10/2025 117.00p 119.50p 114.50p 116.50p 78696
20/10/2025 120.00p 121.00p 115.00p 117.00p 151235
17/10/2025 116.00p 120.50p 116.00p 120.50p 29861
16/10/2025 118.00p 121.00p 116.00p 116.00p 120590
15/10/2025 119.00p 124.00p 118.00p 118.00p 145674
14/10/2025 120.00p 124.50p 119.00p 119.00p 45524
13/10/2025 123.00p 123.12p 118.27p 119.00p 113848
10/10/2025 122.00p 125.50p 120.00p 120.50p 49231
09/10/2025 122.00p 126.50p 121.00p 122.00p 507957
08/10/2025 122.50p 125.37p 117.50p 121.00p 289155
07/10/2025 123.50p 128.00p 122.00p 122.00p 49012
06/10/2025 126.50p 131.50p 124.00p 125.50p 48692
03/10/2025 125.00p 131.00p 123.00p 131.00p 43943
02/10/2025 127.00p 128.00p 125.00p 125.00p 41515
01/10/2025 126.00p 128.50p 125.00p 126.00p 59328
30/09/2025 128.00p 132.00p 125.00p 126.00p 372248
29/09/2025 132.00p 137.50p 126.00p 126.00p 182176
26/09/2025 136.00p 136.00p 132.00p 132.00p 184870
25/09/2025 135.50p 140.00p 135.00p 135.00p 219974
24/09/2025 135.50p 138.50p 130.25p 136.00p 46867
23/09/2025 135.50p 141.00p 135.50p 136.00p 64239
22/09/2025 138.00p 142.00p 136.00p 136.00p 108392
19/09/2025 139.50p 139.50p 135.50p 137.00p 27235
18/09/2025 137.00p 141.01p 136.00p 137.00p 135754
17/09/2025 138.50p 141.50p 135.00p 139.00p 514633
16/09/2025 139.00p 139.00p 139.00p 138.00p 198400
15/09/2025 139.00p 140.00p 135.50p 139.00p 232788
12/09/2025 137.50p 141.50p 135.50p 138.00p 139454
11/09/2025 138.50p 141.00p 138.50p 137.75p 71919
10/09/2025 138.50p 141.50p 135.50p 141.00p 76760
09/09/2025 136.00p 142.00p 135.50p 136.00p 73713
08/09/2025 138.00p 142.00p 135.07p 138.00p 102586
05/09/2025 142.00p 142.00p 135.50p 138.00p 143257
04/09/2025 142.00p 142.00p 136.00p 139.00p 162888
03/09/2025 136.50p 140.90p 136.50p 139.00p 92366
02/09/2025 138.50p 140.00p 134.50p 139.00p 146880
01/09/2025 137.50p 139.50p 134.00p 137.00p 40403
29/08/2025 134.50p 141.00p 134.50p 134.50p 128773
28/08/2025 137.00p 139.50p 134.50p 137.00p 366143
27/08/2025 139.00p 140.00p 135.20p 138.00p 21878
26/08/2025 134.00p 140.00p 134.00p 134.00p 60428
22/08/2025 138.50p 139.50p 134.50p 134.50p 15536
21/08/2025 135.50p 140.00p 134.00p 136.00p 117853
20/08/2025 136.00p 139.50p 134.50p 137.00p 68517
19/08/2025 139.00p 140.00p 134.50p 137.00p 115030
18/08/2025 137.50p 140.00p 134.50p 137.50p 611787
15/08/2025 138.00p 138.00p 134.50p 137.50p 157983
14/08/2025 135.50p 140.50p 135.00p 138.00p 190682
13/08/2025 139.50p 140.00p 135.00p 135.00p 108172
12/08/2025 135.00p 140.50p 134.00p 135.00p 34372
11/08/2025 137.50p 141.00p 135.00p 135.00p 218355
08/08/2025 138.00p 141.00p 135.00p 139.50p 919078
07/08/2025 136.50p 138.50p 135.00p 136.50p 880292
06/08/2025 133.00p 136.50p 130.00p 136.00p 177513
05/08/2025 131.00p 133.00p 128.50p 132.00p 75443
04/08/2025 130.00p 133.00p 126.50p 128.00p 73255
01/08/2025 133.00p 133.00p 126.00p 130.00p 164463
31/07/2025 127.00p 133.00p 121.75p 127.50p 219551
30/07/2025 132.00p 132.50p 125.00p 126.00p 730088
29/07/2025 140.00p 144.50p 135.00p 136.00p 148213
28/07/2025 143.00p 147.50p 139.46p 141.00p 93097
25/07/2025 141.00p 143.00p 140.00p 141.00p 93633
24/07/2025 141.00p 147.50p 140.27p 144.50p 11454
23/07/2025 144.50p 145.00p 138.00p 140.00p 120014
22/07/2025 140.00p 148.00p 138.50p 144.00p 82423
21/07/2025 146.00p 149.50p 140.00p 142.50p 84237
18/07/2025 143.50p 149.00p 140.00p 144.75p 32778
17/07/2025 145.00p 150.00p 141.50p 147.50p 67434
16/07/2025 145.50p 150.00p 145.00p 150.00p 48723
15/07/2025 158.00p 158.00p 145.00p 145.00p 128929
14/07/2025 158.00p 158.00p 150.00p 155.50p 158651
11/07/2025 152.00p 158.00p 150.00p 154.00p 177140
10/07/2025 154.00p 157.50p 153.94p 154.00p 299889
09/07/2025 155.00p 158.00p 154.00p 154.50p 139314
08/07/2025 154.50p 158.00p 148.00p 158.00p 118624
07/07/2025 154.00p 155.00p 149.10p 155.00p 62242
04/07/2025 152.00p 153.00p 150.00p 153.00p 506937
03/07/2025 149.50p 152.00p 149.00p 150.00p 15137
02/07/2025 149.00p 152.00p 149.00p 150.00p 164042
01/07/2025 150.00p 152.00p 149.00p 150.00p 60379
30/06/2025 148.50p 151.50p 146.40p 149.50p 196224
27/06/2025 150.00p 158.00p 145.27p 149.00p 72432
26/06/2025 149.00p 150.00p 145.00p 147.50p 293187
25/06/2025 148.00p 151.50p 144.65p 148.00p 52957
24/06/2025 146.50p 152.50p 144.00p 145.00p 88820
23/06/2025 148.50p 153.00p 146.00p 146.00p 96352
20/06/2025 148.50p 152.50p 147.50p 148.50p 29216
19/06/2025 149.00p 152.50p 148.00p 149.00p 43472
18/06/2025 148.00p 153.00p 148.00p 152.00p 102374
17/06/2025 148.00p 152.50p 148.00p 148.50p 76212
16/06/2025 148.00p 153.00p 147.50p 148.00p 38980
13/06/2025 148.00p 153.00p 148.00p 148.00p 110101
12/06/2025 148.00p 153.00p 148.00p 152.00p 37236
11/06/2025 149.00p 153.00p 148.00p 150.00p 119694
10/06/2025 150.00p 160.00p 148.50p 153.50p 158302
09/06/2025 160.00p 160.00p 150.00p 156.00p 65735
06/06/2025 158.00p 160.00p 150.00p 155.00p 43803
05/06/2025 150.00p 158.00p 150.00p 153.50p 56635
04/06/2025 155.00p 158.00p 150.00p 151.00p 186400
03/06/2025 145.00p 156.00p 144.00p 153.00p 649817
02/06/2025 144.00p 152.00p 143.50p 147.50p 57857
30/05/2025 144.00p 152.00p 144.00p 152.00p 225018
29/05/2025 144.00p 150.00p 144.00p 144.00p 22317
28/05/2025 152.00p 152.00p 143.50p 145.00p 293118
27/05/2025 144.00p 150.00p 143.50p 144.00p 335280
23/05/2025 144.00p 150.00p 143.50p 144.00p 49181
22/05/2025 145.00p 153.00p 143.83p 146.75p 44309
21/05/2025 147.00p 153.00p 145.00p 147.00p 88672
20/05/2025 150.00p 155.00p 147.00p 148.50p 612051
19/05/2025 152.00p 160.00p 150.00p 150.00p 79391
16/05/2025 153.50p 158.00p 150.00p 156.00p 463431
15/05/2025 152.50p 156.70p 150.00p 153.50p 26560
14/05/2025 150.00p 155.00p 148.00p 152.50p 81150
13/05/2025 148.50p 152.00p 147.00p 151.00p 165666
12/05/2025 147.50p 150.00p 146.00p 148.50p 145498
09/05/2025 145.50p 150.00p 144.00p 147.50p 83403
08/05/2025 144.50p 147.00p 142.25p 145.50p 24211
07/05/2025 145.50p 147.00p 142.08p 146.00p 229074
06/05/2025 146.00p 148.00p 145.00p 146.00p 98219
02/05/2025 151.00p 151.98p 144.00p 146.00p 245951
01/05/2025 139.50p 152.00p 136.00p 152.00p 403482
30/04/2025 139.50p 142.30p 136.00p 139.50p 46986
29/04/2025 140.50p 143.00p 136.50p 139.50p 80212
28/04/2025 140.50p 143.00p 138.00p 140.50p 47094
25/04/2025 137.00p 145.00p 137.00p 139.50p 45118
24/04/2025 136.00p 139.00p 136.00p 137.00p 60780
23/04/2025 136.00p 138.10p 135.16p 136.00p 30027
22/04/2025 131.00p 137.24p 130.00p 136.00p 125609
17/04/2025 130.50p 132.00p 129.75p 131.00p 234535
16/04/2025 130.50p 133.50p 129.00p 130.50p 103261
15/04/2025 130.50p 132.00p 129.05p 130.50p 58268
14/04/2025 131.00p 135.00p 125.00p 125.00p 27578
11/04/2025 132.00p 134.00p 130.00p 134.00p 19028
10/04/2025 133.50p 136.30p 130.00p 132.00p 119562
09/04/2025 135.00p 137.00p 129.50p 132.50p 88775
08/04/2025 135.00p 138.00p 132.00p 136.00p 165201
07/04/2025 138.00p 138.00p 130.00p 135.00p 69465
04/04/2025 136.00p 140.00p 132.00p 138.00p 53414
03/04/2025 137.00p 139.00p 131.00p 133.50p 220664
02/04/2025 143.00p 145.00p 137.00p 138.00p 145927
01/04/2025 143.00p 144.00p 141.00p 143.00p 43975
31/03/2025 143.00p 144.90p 141.00p 143.00p 106888
28/03/2025 142.50p 150.00p 141.00p 150.00p 165175
27/03/2025 139.50p 145.00p 137.00p 142.50p 170218
26/03/2025 137.50p 140.00p 135.00p 137.00p 148116
25/03/2025 137.50p 140.00p 135.00p 135.00p 190947
24/03/2025 136.50p 138.00p 135.45p 136.50p 50993
21/03/2025 139.00p 140.00p 135.50p 137.50p 104489
20/03/2025 143.50p 145.00p 139.00p 139.00p 54438
19/03/2025 144.50p 144.55p 142.00p 143.50p 15528
18/03/2025 145.00p 147.00p 142.00p 147.00p 25923
17/03/2025 145.50p 147.00p 143.80p 145.00p 32263
14/03/2025 146.00p 147.00p 144.80p 145.50p 26583
13/03/2025 146.00p 147.65p 144.00p 146.00p 337092
12/03/2025 143.00p 147.70p 142.00p 146.00p 66280
11/03/2025 143.00p 143.50p 141.00p 143.00p 208871
10/03/2025 142.50p 144.00p 141.00p 142.50p 132090
07/03/2025 142.00p 143.00p 140.55p 142.00p 444338
06/03/2025 142.00p 143.00p 140.00p 142.00p 68352
05/03/2025 142.00p 144.00p 140.00p 142.00p 75392
04/03/2025 144.00p 144.00p 140.00p 140.00p 184682
03/03/2025 146.00p 147.00p 143.00p 144.00p 115102
28/02/2025 146.00p 147.00p 145.00p 146.00p 32893
27/02/2025 146.50p 148.00p 145.00p 146.00p 76511
26/02/2025 146.50p 147.00p 145.55p 146.50p 37320
25/02/2025 147.50p 149.00p 145.40p 148.00p 82184
24/02/2025 147.50p 149.00p 146.27p 147.50p 823175

*Close Price adjusted for both dividends and splits