Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/08/2023 132.50p 135.00p 130.00p 132.50p 3464810
01/08/2023 132.50p 135.00p 130.00p 132.50p 106461
31/07/2023 136.50p 139.00p 130.00p 132.50p 376814
28/07/2023 139.00p 140.00p 135.00p 136.50p 579308
27/07/2023 150.50p 152.66p 138.00p 140.00p 358172
26/07/2023 147.50p 148.00p 146.27p 148.00p 114308
25/07/2023 147.50p 148.49p 145.62p 148.00p 49436
24/07/2023 152.50p 154.00p 145.00p 148.00p 141531
21/07/2023 153.50p 155.00p 150.00p 152.50p 87750
20/07/2023 153.50p 153.95p 152.03p 153.50p 29031
19/07/2023 153.50p 155.00p 151.00p 153.50p 96132
18/07/2023 153.50p 155.00p 150.15p 154.00p 606547
17/07/2023 153.50p 154.44p 152.55p 153.50p 42497
14/07/2023 156.00p 156.00p 152.00p 156.00p 144310
13/07/2023 156.00p 160.00p 152.00p 157.00p 128696
12/07/2023 157.50p 160.00p 150.00p 155.00p 7034805
11/07/2023 167.50p 167.50p 156.05p 157.50p 215680
10/07/2023 167.50p 168.89p 165.00p 167.50p 29441
07/07/2023 170.00p 172.00p 165.00p 170.00p 58846
06/07/2023 170.50p 172.00p 169.70p 170.00p 33243
05/07/2023 171.00p 173.00p 170.00p 170.50p 34091
04/07/2023 171.50p 172.99p 168.50p 172.00p 120194
03/07/2023 171.50p 174.30p 168.00p 171.50p 95750
30/06/2023 172.50p 175.00p 168.00p 168.00p 14131
29/06/2023 172.50p 173.30p 170.55p 172.50p 15960
28/06/2023 172.50p 172.90p 171.00p 172.50p 512466
27/06/2023 172.50p 173.30p 171.00p 172.50p 1016298
26/06/2023 171.50p 175.00p 170.20p 172.50p 326330
23/06/2023 171.50p 174.90p 169.50p 171.50p 22510
22/06/2023 172.50p 175.00p 169.00p 171.50p 151771
21/06/2023 178.00p 178.00p 170.00p 170.00p 52494
20/06/2023 177.00p 178.40p 176.50p 178.00p 60850
19/06/2023 178.00p 179.50p 176.00p 177.00p 51315
16/06/2023 178.00p 184.00p 177.61p 178.00p 257276
15/06/2023 174.00p 180.00p 173.75p 178.00p 186382
14/06/2023 180.00p 180.00p 170.88p 172.50p 118030
13/06/2023 182.00p 184.00p 177.00p 180.00p 48688
12/06/2023 182.50p 187.00p 180.00p 182.00p 46282
09/06/2023 182.50p 182.50p 180.00p 182.50p 64421
08/06/2023 182.50p 182.50p 180.05p 182.50p 8524
07/06/2023 182.50p 185.00p 181.86p 182.50p 101972
06/06/2023 182.50p 183.30p 180.00p 182.50p 43792
05/06/2023 182.50p 185.00p 180.00p 180.00p 78852
02/06/2023 178.00p 185.00p 178.00p 182.50p 251796
01/06/2023 179.00p 181.00p 178.00p 178.00p 362352
31/05/2023 179.00p 181.00p 178.61p 180.00p 22968
30/05/2023 179.00p 180.12p 177.00p 179.00p 316946
26/05/2023 180.00p 181.00p 179.00p 180.00p 187597
25/05/2023 180.50p 181.00p 179.00p 180.00p 183675
24/05/2023 180.50p 182.00p 180.00p 180.00p 303647
23/05/2023 180.50p 182.00p 179.00p 180.50p 41597
22/05/2023 180.00p 180.69p 179.32p 180.00p 62353
19/05/2023 179.50p 182.00p 178.65p 180.00p 56608
18/05/2023 179.50p 180.00p 177.00p 179.50p 80685
17/05/2023 179.50p 182.00p 177.00p 178.00p 509877
16/05/2023 178.50p 182.00p 178.20p 179.50p 37471
15/05/2023 178.00p 179.44p 177.25p 178.50p 130549
12/05/2023 178.00p 180.00p 176.00p 178.00p 71588
11/05/2023 178.00p 180.00p 176.00p 178.00p 240620
10/05/2023 178.00p 178.80p 176.14p 177.00p 152681
09/05/2023 178.00p 180.00p 176.00p 180.00p 188561
05/05/2023 178.00p 180.00p 176.21p 178.00p 63206
04/05/2023 171.50p 180.00p 171.00p 178.00p 251205
03/05/2023 169.00p 173.00p 169.00p 172.50p 222695
02/05/2023 168.50p 170.00p 167.00p 168.50p 160233
28/04/2023 168.50p 170.00p 167.00p 168.00p 115412
27/04/2023 168.50p 170.00p 167.00p 168.00p 582005
26/04/2023 174.00p 175.00p 167.00p 168.50p 260373
25/04/2023 182.50p 182.50p 173.00p 174.00p 101491
24/04/2023 182.50p 183.50p 180.05p 182.50p 92287
21/04/2023 180.00p 185.00p 178.00p 182.50p 2176768
20/04/2023 188.50p 190.00p 178.00p 180.00p 855872
19/04/2023 188.50p 190.25p 187.00p 188.50p 37658
18/04/2023 187.50p 195.00p 187.00p 188.50p 310521
17/04/2023 185.00p 190.00p 184.79p 187.50p 151526
14/04/2023 184.00p 188.00p 182.00p 188.00p 188205
13/04/2023 182.50p 187.00p 182.00p 184.00p 1384423
12/04/2023 184.50p 187.00p 180.00p 182.50p 194136
11/04/2023 181.50p 186.70p 180.12p 184.50p 184441
06/04/2023 179.50p 182.90p 177.00p 181.50p 214256
05/04/2023 183.00p 185.00p 176.00p 179.50p 262743
04/04/2023 195.00p 200.00p 176.50p 183.00p 946211
03/04/2023 243.00p 250.00p 236.00p 241.00p 98289
31/03/2023 237.00p 247.45p 236.00p 245.00p 101323
30/03/2023 235.00p 238.00p 232.50p 237.00p 52810
29/03/2023 235.00p 240.00p 234.70p 235.00p 48629
28/03/2023 234.00p 238.00p 230.00p 236.00p 45068
27/03/2023 234.00p 235.74p 230.80p 234.00p 8400
24/03/2023 234.00p 238.00p 230.80p 234.00p 21149
23/03/2023 234.00p 236.74p 230.55p 234.00p 29100
22/03/2023 234.00p 238.00p 230.15p 234.00p 15394
21/03/2023 237.00p 240.00p 230.00p 234.00p 48841
20/03/2023 243.00p 243.00p 232.00p 237.00p 77857
17/03/2023 244.00p 248.00p 240.00p 243.00p 125554
16/03/2023 236.00p 249.00p 228.00p 244.00p 122935
15/03/2023 225.00p 238.74p 223.00p 230.00p 65067
14/03/2023 221.00p 230.00p 221.00p 225.00p 27815
13/03/2023 223.00p 226.00p 220.00p 220.00p 45881
10/03/2023 228.00p 230.00p 222.00p 223.00p 560961
09/03/2023 215.00p 230.00p 215.00p 228.00p 744710
08/03/2023 208.00p 214.00p 207.70p 210.00p 682857
07/03/2023 208.00p 210.00p 208.00p 208.00p 50459
06/03/2023 208.00p 210.00p 206.75p 208.00p 55557
03/03/2023 208.00p 210.00p 207.60p 208.00p 197950
02/03/2023 206.00p 208.00p 206.00p 208.00p 35947
01/03/2023 207.00p 208.90p 204.60p 206.00p 35295
28/02/2023 206.00p 210.00p 205.05p 206.00p 45723
27/02/2023 205.00p 208.00p 202.00p 206.00p 24472
24/02/2023 205.00p 208.00p 203.55p 208.00p 36874
23/02/2023 202.50p 206.00p 200.27p 205.00p 85234
22/02/2023 202.50p 206.00p 199.25p 202.50p 34731
21/02/2023 199.50p 206.00p 199.00p 202.50p 76912
20/02/2023 201.50p 203.50p 199.50p 199.50p 24830
17/02/2023 201.50p 204.00p 200.17p 201.50p 15102
16/02/2023 201.50p 202.74p 200.13p 201.50p 14919
15/02/2023 201.50p 202.50p 199.30p 201.50p 2657408
14/02/2023 201.50p 202.40p 199.25p 201.50p 55771
13/02/2023 201.50p 202.70p 200.27p 201.50p 14665
10/02/2023 201.50p 204.00p 200.00p 201.50p 9009
09/02/2023 201.50p 204.00p 200.00p 201.50p 18763
08/02/2023 200.00p 202.00p 198.50p 201.50p 18078
07/02/2023 201.00p 203.00p 198.30p 201.00p 27557
06/02/2023 201.00p 202.60p 198.50p 201.00p 17812
03/02/2023 201.00p 204.00p 199.00p 201.00p 7986
02/02/2023 202.00p 202.00p 199.00p 201.00p 10019
01/02/2023 202.00p 204.00p 200.55p 202.00p 16648
31/01/2023 202.00p 206.00p 186.00p 206.00p 24102
30/01/2023 203.00p 203.00p 200.76p 202.00p 38548
27/01/2023 203.00p 204.00p 202.00p 203.00p 50724
26/01/2023 203.00p 204.00p 202.10p 203.00p 24093
25/01/2023 204.00p 205.36p 202.20p 203.00p 82034
24/01/2023 202.00p 208.00p 200.76p 204.00p 364737
23/01/2023 201.00p 203.50p 199.20p 203.00p 52600
20/01/2023 206.00p 210.90p 200.00p 201.00p 72558
19/01/2023 203.00p 206.50p 202.00p 206.00p 50013
18/01/2023 209.00p 209.00p 202.10p 203.00p 44988
17/01/2023 213.00p 213.00p 209.00p 209.00p 30188
16/01/2023 213.00p 216.00p 210.00p 213.00p 19047
13/01/2023 215.00p 216.00p 210.00p 212.00p 30972
12/01/2023 222.00p 226.00p 210.40p 212.00p 50099
11/01/2023 216.00p 220.00p 210.84p 217.00p 50824
10/01/2023 212.00p 218.00p 212.00p 216.00p 30857
09/01/2023 211.00p 215.60p 208.00p 212.00p 44344
06/01/2023 214.00p 220.00p 208.52p 211.00p 73217
05/01/2023 202.00p 213.90p 200.00p 200.00p 53994
04/01/2023 197.50p 203.70p 196.00p 197.00p 47718
03/01/2023 197.50p 199.00p 195.25p 197.50p 14557
30/12/2022 194.00p 200.00p 190.00p 197.50p 18568
29/12/2022 196.00p 198.00p 192.64p 194.00p 25455
28/12/2022 196.00p 198.50p 192.00p 196.00p 18471
23/12/2022 191.50p 198.50p 191.50p 196.00p 18698
22/12/2022 197.00p 199.00p 190.00p 191.50p 99241
21/12/2022 199.00p 202.90p 194.00p 197.00p 34324
20/12/2022 197.50p 202.00p 196.00p 199.00p 45981
19/12/2022 192.50p 198.85p 190.00p 197.50p 56932
16/12/2022 189.50p 195.00p 189.50p 192.50p 16145
15/12/2022 189.50p 194.00p 188.11p 189.50p 8776
14/12/2022 189.50p 192.20p 186.00p 189.50p 13132
13/12/2022 188.00p 190.88p 185.62p 189.50p 47918
12/12/2022 188.50p 190.00p 185.25p 188.00p 15519
09/12/2022 188.50p 191.00p 187.30p 188.50p 8908
08/12/2022 188.50p 190.00p 187.15p 188.50p 1750
07/12/2022 188.50p 189.74p 186.75p 188.50p 6762
06/12/2022 192.50p 193.30p 186.00p 188.50p 28752
05/12/2022 189.50p 195.00p 188.55p 192.50p 61705
02/12/2022 188.00p 192.00p 187.10p 189.50p 42843
01/12/2022 193.50p 200.00p 186.10p 188.00p 111511
30/11/2022 177.50p 201.00p 177.50p 200.00p 173791
29/11/2022 177.50p 180.00p 175.00p 177.50p 46638
28/11/2022 164.00p 180.00p 164.00p 179.00p 101248
25/11/2022 164.00p 168.00p 164.00p 164.00p 27452
24/11/2022 164.00p 168.00p 161.00p 164.00p 20912
23/11/2022 163.50p 168.00p 163.50p 164.00p 41728
22/11/2022 163.50p 167.00p 162.00p 163.50p 39148
21/11/2022 161.00p 165.00p 160.55p 164.00p 43614
18/11/2022 161.00p 164.00p 158.00p 161.00p 15958
17/11/2022 160.00p 164.00p 159.20p 161.00p 40882
16/11/2022 161.50p 161.50p 158.04p 160.00p 28439
15/11/2022 163.50p 163.50p 160.00p 161.50p 34866
14/11/2022 163.50p 163.70p 162.00p 163.50p 8702
11/11/2022 163.50p 165.00p 162.00p 163.50p 16658
10/11/2022 166.50p 166.50p 162.00p 163.50p 16962
09/11/2022 160.50p 165.00p 160.50p 164.00p 55633
08/11/2022 161.00p 164.00p 158.00p 162.00p 38497
07/11/2022 157.50p 165.00p 157.00p 160.00p 83199
04/11/2022 156.50p 160.00p 155.33p 157.50p 20178
03/11/2022 156.50p 160.00p 153.50p 156.50p 95333
02/11/2022 156.50p 160.00p 154.00p 156.50p 12496
01/11/2022 157.50p 157.50p 153.00p 156.50p 24200
31/10/2022 158.00p 161.00p 153.33p 157.50p 46113
28/10/2022 160.00p 161.00p 158.00p 159.50p 102688
27/10/2022 151.00p 161.00p 151.00p 160.00p 80024
26/10/2022 150.00p 150.00p 148.28p 150.00p 8
25/10/2022 150.00p 150.00p 149.50p 150.00p 10993
24/10/2022 150.00p 150.00p 148.04p 150.00p 25536
21/10/2022 150.00p 152.00p 150.00p 150.00p 3145
20/10/2022 150.00p 152.00p 149.00p 150.00p 22047
19/10/2022 148.00p 150.50p 148.00p 150.00p 106466
18/10/2022 148.00p 148.50p 146.10p 148.00p 22990
17/10/2022 148.00p 150.00p 146.00p 148.00p 155466

*Close Price adjusted for both dividends and splits