Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
21/02/2025 151.50p 153.00p 146.30p 147.50p 68540
20/02/2025 151.50p 152.00p 150.00p 151.50p 188615
19/02/2025 151.50p 151.90p 150.50p 151.50p 14680
18/02/2025 152.50p 155.00p 150.22p 151.50p 681185
17/02/2025 151.00p 155.00p 150.00p 150.00p 42680
14/02/2025 151.00p 155.00p 150.00p 155.00p 20415
13/02/2025 148.50p 152.00p 147.00p 151.00p 51269
12/02/2025 148.00p 148.50p 146.80p 148.50p 75580
11/02/2025 147.50p 150.00p 146.00p 149.00p 220333
10/02/2025 146.50p 150.00p 145.00p 146.50p 222306
07/02/2025 146.50p 147.20p 145.00p 146.50p 118825
06/02/2025 142.50p 147.44p 142.50p 146.50p 75231
05/02/2025 142.50p 143.20p 141.45p 142.50p 24358
04/02/2025 142.50p 144.00p 140.67p 142.50p 47554
03/02/2025 141.50p 144.00p 140.10p 142.50p 79206
31/01/2025 136.50p 144.00p 133.50p 140.00p 96711
30/01/2025 131.50p 137.00p 131.00p 137.00p 307163
29/01/2025 133.00p 133.00p 126.00p 132.00p 522452
28/01/2025 136.50p 137.00p 131.00p 131.50p 441735
27/01/2025 138.00p 140.00p 136.30p 139.00p 388351
24/01/2025 139.00p 140.00p 136.00p 138.50p 68602
23/01/2025 139.00p 140.00p 138.27p 140.00p 208379
22/01/2025 138.50p 140.00p 137.00p 138.00p 51032
21/01/2025 136.50p 140.00p 136.22p 138.50p 48907
20/01/2025 137.00p 138.00p 135.00p 136.50p 37833
17/01/2025 140.00p 142.00p 136.00p 136.00p 93394
16/01/2025 141.50p 143.00p 138.00p 138.00p 48896
15/01/2025 148.00p 149.00p 140.00p 140.00p 81055
14/01/2025 152.50p 155.00p 147.11p 148.00p 22774
13/01/2025 154.00p 154.45p 150.00p 150.00p 20500
10/01/2025 154.00p 154.70p 153.00p 154.00p 17393
09/01/2025 154.00p 154.80p 153.00p 154.00p 13715
08/01/2025 156.50p 158.00p 153.00p 154.00p 70549
07/01/2025 157.50p 160.00p 149.00p 156.50p 43888
06/01/2025 157.50p 160.00p 156.92p 157.50p 19733
03/01/2025 157.50p 159.40p 156.92p 157.50p 50408
02/01/2025 159.00p 160.00p 155.00p 157.50p 16002
31/12/2024 155.00p 159.75p 155.00p 159.00p 48845
30/12/2024 154.00p 156.90p 153.04p 155.00p 54834
27/12/2024 155.50p 157.00p 153.05p 154.00p 22236
24/12/2024 155.50p 156.90p 154.00p 155.50p 11435
23/12/2024 156.00p 157.00p 154.10p 157.00p 43283
20/12/2024 153.50p 156.70p 152.55p 156.00p 114392
19/12/2024 152.50p 154.50p 150.16p 153.00p 83145
18/12/2024 155.00p 155.00p 152.00p 152.50p 39869
17/12/2024 157.50p 160.00p 152.00p 155.00p 71213
16/12/2024 159.00p 160.00p 155.00p 157.50p 67207
13/12/2024 157.50p 162.00p 157.50p 159.00p 33574
12/12/2024 157.50p 160.00p 155.00p 157.50p 29003
11/12/2024 154.50p 160.00p 154.00p 157.50p 169080
10/12/2024 154.50p 155.00p 154.00p 154.50p 59468
09/12/2024 153.00p 155.00p 152.00p 154.50p 279154
06/12/2024 153.00p 154.00p 152.00p 153.00p 56438
05/12/2024 156.00p 156.00p 152.50p 153.00p 59419
04/12/2024 157.50p 158.00p 155.00p 156.00p 46727
03/12/2024 161.00p 161.00p 157.00p 157.50p 51427
02/12/2024 165.00p 165.00p 160.36p 161.00p 37110
29/11/2024 165.00p 165.00p 163.00p 165.00p 7538
28/11/2024 167.50p 168.00p 164.00p 165.00p 71104
27/11/2024 168.00p 168.00p 167.00p 167.50p 64265
26/11/2024 168.00p 169.00p 167.10p 168.00p 35908

*Close Price adjusted for both dividends and splits