Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/03/2021 124.50p 126.00p 124.50p 124.50p 4250
17/03/2021 124.50p 126.00p 123.50p 124.50p 104112
16/03/2021 124.50p 124.50p 124.20p 124.50p 805
15/03/2021 124.50p 127.00p 123.50p 124.50p 6254
12/03/2021 124.50p 127.00p 123.50p 125.00p 164543
11/03/2021 124.50p 126.90p 122.50p 124.50p 209906
10/03/2021 121.00p 129.00p 120.05p 124.50p 268844
09/03/2021 116.50p 122.00p 116.50p 122.00p 37333
08/03/2021 116.50p 118.00p 113.00p 116.50p 34965
05/03/2021 111.50p 117.00p 109.75p 116.00p 31898
04/03/2021 101.50p 115.00p 101.50p 115.00p 201627
03/03/2021 101.50p 101.76p 98.65p 101.50p 18058
02/03/2021 101.50p 101.76p 101.50p 101.50p 7319
01/03/2021 101.50p 103.00p 98.00p 101.50p 21146
26/02/2021 101.50p 101.50p 98.35p 101.50p 530
25/02/2021 101.50p 104.44p 99.00p 101.50p 15447
24/02/2021 101.50p 101.50p 101.50p 101.50p 0
23/02/2021 101.50p 101.74p 98.00p 101.50p 16604
22/02/2021 101.50p 105.00p 98.14p 105.00p 4891
19/02/2021 103.50p 103.50p 98.50p 101.50p 25936
18/02/2021 102.50p 107.00p 100.50p 103.50p 4521
17/02/2021 101.50p 104.00p 101.50p 102.50p 6190
16/02/2021 101.50p 102.74p 101.50p 101.50p 4000
15/02/2021 101.50p 101.50p 101.50p 101.50p 0
12/02/2021 103.50p 103.50p 98.14p 101.50p 11054
11/02/2021 105.50p 109.00p 102.00p 103.50p 24244
10/02/2021 105.50p 106.74p 105.00p 105.50p 6464
09/02/2021 105.50p 106.94p 105.50p 105.50p 8430
08/02/2021 105.50p 107.15p 103.05p 105.50p 8382
05/02/2021 105.50p 109.00p 105.50p 105.50p 14170
04/02/2021 101.50p 110.00p 100.50p 110.00p 41339
03/02/2021 101.50p 104.24p 100.00p 101.50p 120957
02/02/2021 101.50p 101.50p 98.00p 101.50p 35
01/02/2021 101.50p 101.50p 99.00p 101.50p 4445
29/01/2021 101.50p 104.25p 101.50p 101.50p 2460
28/01/2021 101.50p 104.44p 100.00p 101.50p 5940
27/01/2021 101.50p 104.44p 99.86p 101.50p 14610
26/01/2021 101.50p 104.44p 99.75p 101.50p 11211
25/01/2021 101.50p 101.50p 99.56p 101.50p 532
22/01/2021 101.50p 104.44p 101.50p 101.50p 3094
21/01/2021 101.50p 104.44p 98.07p 101.50p 3454712
20/01/2021 101.50p 101.50p 98.07p 101.50p 7582
19/01/2021 101.50p 101.50p 98.25p 100.00p 15281
18/01/2021 101.50p 101.50p 98.25p 101.50p 5438
15/01/2021 101.50p 101.50p 98.10p 101.50p 3214
14/01/2021 101.50p 105.00p 101.50p 105.00p 1000
13/01/2021 101.50p 101.74p 98.07p 101.50p 10975
12/01/2021 99.50p 105.00p 98.07p 105.00p 36613
11/01/2021 98.50p 100.44p 98.50p 100.00p 10965
08/01/2021 98.50p 98.50p 96.00p 98.50p 3565
07/01/2021 98.50p 100.44p 96.00p 98.50p 6038
06/01/2021 98.50p 98.50p 98.00p 98.50p 5000
05/01/2021 98.50p 98.50p 96.00p 98.50p 26646
04/01/2021 98.50p 101.24p 96.00p 98.50p 13548
01/01/2021 98.50p 101.30p 98.50p 98.50p 143
31/12/2020 98.50p 101.30p 98.50p 98.50p 143
30/12/2020 98.50p 101.44p 97.55p 98.50p 22050
29/12/2020 98.50p 101.04p 97.55p 98.50p 10878
28/12/2020 98.50p 98.80p 98.50p 98.50p 17000
25/12/2020 98.50p 98.80p 98.50p 98.50p 17000
24/12/2020 98.50p 98.80p 98.50p 98.50p 17000
23/12/2020 98.50p 98.90p 96.50p 98.50p 8512
22/12/2020 98.50p 102.00p 95.07p 98.50p 89796
21/12/2020 102.50p 102.50p 95.07p 98.50p 16748
18/12/2020 102.50p 102.50p 100.50p 102.50p 6890
17/12/2020 102.50p 102.50p 102.00p 102.50p 15368
16/12/2020 102.50p 102.64p 102.50p 102.50p 4850
15/12/2020 102.50p 102.65p 102.50p 102.50p 2912
14/12/2020 102.50p 102.65p 102.00p 102.50p 11950
11/12/2020 102.50p 102.70p 102.50p 102.50p 1950
10/12/2020 102.50p 102.80p 100.05p 102.50p 12880
09/12/2020 102.50p 102.90p 100.05p 102.50p 3066
08/12/2020 102.50p 102.50p 100.05p 102.50p 1813
07/12/2020 102.50p 107.00p 100.50p 102.50p 48045
04/12/2020 101.50p 104.22p 101.50p 102.50p 2000
03/12/2020 101.50p 104.22p 100.10p 101.50p 7007
02/12/2020 101.50p 104.44p 101.50p 101.50p 1685
01/12/2020 101.50p 104.44p 100.10p 101.50p 67190
30/11/2020 101.50p 102.90p 101.50p 101.50p 2000
27/11/2020 101.50p 103.68p 101.30p 101.50p 97319
26/11/2020 101.50p 103.68p 99.60p 101.50p 7470
25/11/2020 101.50p 103.74p 99.55p 101.50p 31410
24/11/2020 101.50p 102.24p 99.55p 101.50p 15562
23/11/2020 101.50p 105.00p 99.10p 101.50p 11222
20/11/2020 101.50p 102.38p 100.60p 101.50p 22132
19/11/2020 101.50p 102.38p 100.20p 101.50p 16493
18/11/2020 102.50p 102.50p 98.00p 98.00p 14286
17/11/2020 102.50p 102.50p 102.44p 102.50p 3029
16/11/2020 102.50p 102.68p 100.10p 102.50p 11795
13/11/2020 102.50p 105.00p 102.50p 102.50p 3005
12/11/2020 102.50p 102.68p 100.10p 102.50p 8584
10/11/2020 102.50p 102.99p 100.00p 102.50p 12764
09/11/2020 96.00p 104.00p 96.00p 102.00p 13175
06/11/2020 93.50p 96.98p 91.55p 96.00p 11022
05/11/2020 91.50p 95.00p 91.50p 93.50p 16097
04/11/2020 91.50p 105.00p 91.50p 91.50p 80952
03/11/2020 91.50p 94.00p 88.09p 91.50p 17806
02/11/2020 91.50p 91.50p 88.07p 91.50p 11848
30/10/2020 91.50p 91.50p 91.50p 91.50p 0
29/10/2020 91.50p 92.00p 87.00p 91.50p 23278
28/10/2020 96.50p 99.00p 90.00p 92.50p 43754
27/10/2020 97.50p 98.50p 91.55p 92.00p 25800
26/10/2020 99.50p 99.50p 95.05p 97.50p 20963
23/10/2020 99.50p 100.70p 97.20p 99.50p 13724
22/10/2020 99.50p 100.80p 97.20p 99.50p 13022
21/10/2020 99.50p 100.90p 97.10p 99.50p 14226
20/10/2020 98.50p 100.90p 97.10p 99.50p 11921
19/10/2020 99.50p 101.00p 98.50p 98.50p 2853
16/10/2020 99.50p 99.50p 97.75p 99.50p 3920
15/10/2020 100.50p 102.00p 97.55p 99.50p 23451
14/10/2020 102.50p 102.50p 100.03p 100.50p 13000
13/10/2020 103.50p 104.00p 98.55p 101.50p 63100
12/10/2020 104.50p 105.00p 102.00p 103.50p 28000
09/10/2020 104.00p 104.50p 102.10p 104.50p 25028
08/10/2020 106.00p 106.00p 102.00p 104.00p 25300
07/10/2020 104.50p 106.90p 104.50p 106.00p 15033
06/10/2020 103.50p 106.80p 103.20p 104.50p 23351
05/10/2020 102.50p 105.00p 102.50p 103.50p 22520
02/10/2020 102.50p 104.00p 102.00p 102.50p 11782
01/10/2020 102.50p 102.50p 101.00p 102.50p 25439
30/09/2020 102.50p 103.90p 101.00p 102.50p 26312
29/09/2020 107.50p 107.50p 102.50p 102.50p 16100
28/09/2020 106.50p 114.90p 106.50p 107.50p 71754
25/09/2020 105.00p 107.00p 105.00p 106.50p 60495
24/09/2020 107.50p 107.50p 103.00p 105.00p 10232
23/09/2020 102.50p 107.50p 101.40p 107.50p 29796
22/09/2020 97.50p 105.00p 96.30p 102.50p 20075
21/09/2020 107.50p 110.00p 95.00p 97.50p 34652
18/09/2020 100.50p 107.50p 100.50p 107.50p 174466
17/09/2020 101.50p 101.90p 97.00p 100.50p 26667
16/09/2020 92.00p 103.33p 92.00p 101.50p 74052
15/09/2020 88.00p 92.00p 87.55p 92.00p 35423
14/09/2020 89.00p 90.00p 88.00p 88.00p 48320
11/09/2020 89.00p 89.40p 89.00p 89.00p 4400
10/09/2020 89.00p 89.00p 89.00p 89.00p 0
09/09/2020 89.00p 89.00p 89.00p 89.00p 0
08/09/2020 89.00p 89.00p 88.00p 89.00p 5278
07/09/2020 88.50p 89.70p 88.00p 89.00p 3610
04/09/2020 88.50p 89.85p 87.15p 88.50p 16788
03/09/2020 90.50p 91.40p 87.32p 88.50p 84206
02/09/2020 90.50p 91.50p 88.00p 90.50p 10310
01/09/2020 90.50p 91.50p 88.25p 90.50p 10822
31/08/2020 90.50p 91.70p 89.00p 90.50p 6520
28/08/2020 90.50p 91.70p 89.00p 90.50p 6520
27/08/2020 90.50p 92.00p 90.50p 90.50p 649
26/08/2020 90.50p 90.50p 90.50p 90.50p 0
25/08/2020 90.50p 92.00p 89.00p 90.50p 10172
24/08/2020 90.50p 92.00p 90.00p 90.50p 6283
21/08/2020 90.50p 92.00p 89.00p 90.50p 11991
20/08/2020 90.00p 90.50p 90.00p 90.50p 4000
19/08/2020 90.00p 90.80p 88.60p 90.00p 33528
18/08/2020 91.00p 91.00p 88.50p 90.00p 12157
17/08/2020 92.50p 94.75p 88.10p 91.00p 50756
14/08/2020 92.50p 92.50p 92.50p 92.50p 0
13/08/2020 92.50p 95.00p 90.60p 92.50p 5250
12/08/2020 92.50p 92.50p 92.50p 92.50p 7500
11/08/2020 90.50p 93.00p 88.00p 92.50p 56651
10/08/2020 89.50p 90.00p 89.50p 89.50p 166113
07/08/2020 89.50p 89.88p 88.00p 89.50p 7241
06/08/2020 89.50p 90.90p 87.25p 89.50p 19384
05/08/2020 91.00p 91.00p 87.00p 89.50p 17480
04/08/2020 93.00p 93.00p 88.00p 91.00p 25111
03/08/2020 93.00p 93.00p 92.50p 93.00p 324
31/07/2020 91.50p 93.00p 91.00p 93.00p 4000
30/07/2020 96.00p 96.80p 91.50p 91.50p 24904
29/07/2020 91.00p 95.00p 91.00p 92.50p 6090
28/07/2020 91.00p 91.95p 91.00p 91.00p 13100
27/07/2020 91.00p 91.98p 90.14p 91.00p 1422
24/07/2020 90.00p 91.95p 87.50p 91.00p 34689
23/07/2020 92.50p 92.50p 88.00p 90.00p 7553
22/07/2020 90.50p 92.50p 90.00p 92.50p 25279
21/07/2020 93.00p 93.00p 88.60p 90.50p 33990
20/07/2020 95.50p 95.50p 93.00p 93.00p 1688
17/07/2020 95.50p 95.50p 94.90p 95.50p 1936
16/07/2020 94.50p 97.00p 93.94p 95.50p 20045
15/07/2020 94.50p 94.50p 93.50p 94.50p 3141
14/07/2020 94.50p 94.50p 92.35p 94.50p 194
13/07/2020 92.50p 94.50p 92.50p 94.50p 8548
10/07/2020 97.50p 97.50p 92.50p 92.50p 9101
09/07/2020 97.50p 97.50p 95.35p 97.50p 5904
08/07/2020 97.50p 97.50p 97.00p 97.50p 142
07/07/2020 96.50p 98.00p 93.35p 97.50p 15412
06/07/2020 102.50p 102.50p 95.80p 96.50p 19830
03/07/2020 104.00p 104.00p 100.00p 102.50p 3200
02/07/2020 104.00p 104.00p 103.00p 104.00p 100
01/07/2020 106.50p 106.50p 101.00p 104.00p 14268
29/06/2020 103.50p 109.93p 103.49p 106.50p 23214
26/06/2020 102.50p 104.95p 102.00p 102.50p 6700
25/06/2020 102.50p 104.90p 102.50p 102.50p 1714
24/06/2020 102.50p 105.00p 102.50p 102.50p 20896
23/06/2020 100.50p 105.00p 100.50p 102.50p 5675
22/06/2020 100.50p 103.00p 100.50p 100.50p 2800
19/06/2020 97.50p 100.50p 95.25p 100.50p 7520
18/06/2020 97.50p 98.50p 97.50p 97.50p 5200
17/06/2020 97.50p 99.00p 95.25p 97.50p 9025
16/06/2020 95.00p 99.00p 95.00p 97.00p 17863
15/06/2020 99.00p 101.00p 93.35p 95.00p 25028
12/06/2020 103.50p 104.00p 98.50p 99.00p 21073
11/06/2020 104.50p 105.90p 102.25p 103.50p 6500
10/06/2020 104.50p 104.50p 102.25p 104.50p 10096

*Close Price adjusted for both dividends and splits