Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
25/11/2024 168.00p 169.00p 167.20p 168.00p 78190
22/11/2024 167.00p 169.00p 167.00p 168.00p 30558
21/11/2024 166.50p 169.00p 165.00p 168.00p 28490
20/11/2024 167.50p 170.00p 166.00p 168.00p 129120
19/11/2024 167.50p 167.88p 165.00p 167.50p 47064
18/11/2024 168.00p 169.72p 165.00p 165.00p 27345
15/11/2024 170.50p 172.50p 166.00p 168.00p 49627
14/11/2024 170.50p 173.00p 168.50p 170.50p 28345
13/11/2024 167.50p 171.44p 166.36p 170.50p 97212
12/11/2024 175.00p 180.00p 163.00p 167.50p 203207
11/11/2024 174.50p 185.00p 174.00p 182.50p 96183
08/11/2024 172.00p 176.00p 172.00p 174.50p 63521
07/11/2024 170.00p 172.85p 169.00p 172.00p 27453
06/11/2024 166.50p 171.00p 166.50p 170.00p 205001
05/11/2024 167.50p 168.00p 165.00p 166.50p 104832
04/11/2024 167.50p 170.00p 165.00p 167.50p 78858
01/11/2024 170.50p 172.00p 165.50p 167.50p 110826
31/10/2024 168.50p 173.00p 167.00p 170.50p 214497
30/10/2024 159.50p 171.00p 157.00p 171.00p 973761
29/10/2024 162.50p 165.00p 157.00p 159.50p 222392
28/10/2024 160.50p 162.90p 155.00p 162.50p 242808
25/10/2024 164.50p 166.00p 158.00p 160.50p 158159
24/10/2024 165.00p 167.00p 164.00p 164.50p 506441
23/10/2024 160.50p 166.70p 160.50p 166.00p 255805
22/10/2024 157.00p 159.00p 156.90p 158.00p 425262
21/10/2024 157.00p 159.00p 155.00p 159.00p 279013
18/10/2024 157.00p 158.80p 155.00p 157.00p 79052
17/10/2024 155.00p 159.00p 153.00p 157.00p 44338
16/10/2024 153.50p 156.00p 152.32p 153.50p 91829
15/10/2024 149.50p 158.00p 148.00p 155.00p 205751
14/10/2024 149.50p 150.00p 146.00p 148.00p 99599
11/10/2024 146.50p 152.00p 144.50p 151.00p 133584
10/10/2024 144.50p 147.00p 144.15p 146.50p 578426
09/10/2024 144.50p 144.50p 144.00p 144.00p 80779
08/10/2024 144.50p 144.50p 144.00p 144.50p 54689
07/10/2024 146.00p 147.00p 144.00p 145.00p 68367
04/10/2024 145.50p 148.00p 145.40p 146.00p 50190
03/10/2024 146.00p 150.00p 144.00p 145.50p 78462
02/10/2024 145.50p 147.00p 144.55p 146.00p 66833
01/10/2024 148.50p 150.00p 144.00p 145.00p 144148
30/09/2024 151.50p 153.00p 147.00p 149.00p 95384
27/09/2024 153.50p 154.00p 150.00p 152.00p 72661
26/09/2024 158.50p 159.00p 155.00p 155.00p 38071
25/09/2024 159.00p 160.00p 157.00p 158.50p 21989
24/09/2024 160.00p 160.00p 158.00p 159.00p 132724
23/09/2024 160.50p 163.00p 158.06p 160.00p 142835
20/09/2024 160.50p 163.00p 158.23p 160.50p 563538
19/09/2024 161.00p 162.25p 159.10p 161.00p 35825888
18/09/2024 161.00p 163.00p 159.00p 161.00p 32400
17/09/2024 163.50p 165.00p 159.00p 161.50p 198983
16/09/2024 164.00p 167.00p 160.00p 160.00p 183556
13/09/2024 164.00p 165.00p 163.00p 164.00p 16722
12/09/2024 164.00p 165.00p 163.00p 164.00p 72656
11/09/2024 168.00p 168.00p 164.00p 164.00p 54764
10/09/2024 169.00p 170.00p 166.00p 168.00p 70217
09/09/2024 171.50p 173.00p 168.00p 169.00p 57551
06/09/2024 179.00p 180.00p 169.00p 170.00p 71085
05/09/2024 179.00p 180.00p 178.00p 179.00p 20682
04/09/2024 177.00p 180.50p 177.00p 179.00p 324854
03/09/2024 182.50p 183.00p 176.34p 177.00p 39375
02/09/2024 186.00p 187.00p 182.00p 185.00p 60009
30/08/2024 184.50p 187.00p 184.27p 186.00p 89681
29/08/2024 187.00p 189.00p 184.10p 184.50p 80655
28/08/2024 183.00p 189.00p 183.00p 187.00p 58190
27/08/2024 182.00p 186.00p 180.00p 183.00p 84738
23/08/2024 182.00p 184.00p 180.50p 182.00p 17034
22/08/2024 182.00p 182.59p 180.52p 182.00p 41023
21/08/2024 182.00p 183.36p 180.50p 182.00p 59339
20/08/2024 180.50p 182.20p 178.00p 182.00p 182580
19/08/2024 185.50p 187.00p 180.00p 180.50p 84770
16/08/2024 179.00p 186.00p 179.00p 185.50p 88211
15/08/2024 178.50p 180.00p 177.56p 180.00p 163452
14/08/2024 176.00p 180.00p 176.00p 178.50p 205308
13/08/2024 177.50p 179.00p 174.57p 176.00p 63380
12/08/2024 177.50p 179.00p 172.50p 175.00p 62836
09/08/2024 178.00p 179.50p 177.00p 177.50p 57621
08/08/2024 175.00p 177.00p 175.00p 176.00p 176867
07/08/2024 174.00p 175.00p 174.00p 175.00p 100685
06/08/2024 177.00p 178.00p 173.40p 174.00p 164678
05/08/2024 181.00p 182.00p 174.00p 174.00p 982899
02/08/2024 181.50p 182.90p 180.00p 181.50p 32528
01/08/2024 172.00p 184.00p 171.77p 181.50p 462400
31/07/2024 172.50p 174.00p 170.00p 174.00p 931258
30/07/2024 173.50p 178.00p 172.00p 172.50p 434614
29/07/2024 178.00p 178.49p 173.06p 173.50p 176594
26/07/2024 169.50p 179.43p 169.26p 178.00p 196649
25/07/2024 171.00p 175.50p 168.00p 169.50p 175232
24/07/2024 171.50p 172.70p 170.12p 171.50p 44438
23/07/2024 171.50p 173.00p 170.20p 171.50p 95714
22/07/2024 171.00p 173.00p 171.00p 171.50p 134372
19/07/2024 166.50p 172.00p 165.00p 171.00p 123096
18/07/2024 164.00p 166.00p 162.90p 164.50p 324728
17/07/2024 166.50p 166.50p 161.50p 161.50p 67183
16/07/2024 171.50p 171.50p 165.55p 169.00p 115875
15/07/2024 169.00p 172.34p 168.00p 171.50p 52445
12/07/2024 168.50p 171.00p 164.13p 169.00p 1058028
11/07/2024 167.50p 170.00p 166.00p 168.50p 257154
10/07/2024 166.50p 169.00p 164.00p 167.50p 124953
09/07/2024 165.50p 167.90p 163.55p 166.50p 327273
08/07/2024 158.00p 165.00p 157.50p 163.00p 373619
05/07/2024 152.50p 160.00p 151.50p 158.00p 286717
04/07/2024 146.50p 155.00p 146.26p 152.50p 330101
03/07/2024 146.50p 148.00p 145.55p 146.50p 1240309
02/07/2024 146.50p 148.00p 145.00p 146.50p 66303
01/07/2024 144.50p 148.00p 143.00p 146.50p 132034
28/06/2024 143.50p 145.70p 142.00p 144.50p 49432
27/06/2024 143.50p 144.70p 142.00p 143.50p 83041
26/06/2024 144.00p 144.88p 143.12p 144.00p 93715
25/06/2024 147.00p 148.00p 141.80p 144.00p 105870
24/06/2024 151.00p 151.00p 146.00p 147.00p 152454
21/06/2024 153.00p 154.00p 150.00p 151.00p 80225
20/06/2024 171.50p 171.50p 152.00p 152.00p 328612
19/06/2024 171.50p 171.50p 168.37p 171.50p 59935
18/06/2024 172.50p 172.50p 168.00p 171.00p 239172
17/06/2024 172.50p 175.00p 170.00p 172.50p 136648
14/06/2024 177.50p 180.00p 170.15p 172.50p 53727
13/06/2024 177.50p 180.00p 175.00p 177.50p 102495
12/06/2024 177.50p 180.00p 175.00p 177.50p 14393
11/06/2024 177.50p 180.00p 175.00p 177.50p 78157
10/06/2024 182.50p 185.00p 175.00p 175.00p 63267
07/06/2024 182.50p 182.50p 180.00p 182.50p 16838
06/06/2024 183.50p 183.50p 180.00p 182.50p 28731
05/06/2024 182.50p 188.00p 182.00p 183.50p 46746
04/06/2024 187.50p 190.00p 180.00p 181.00p 122766
03/06/2024 192.50p 194.00p 185.00p 187.50p 146655
31/05/2024 189.50p 191.00p 188.00p 189.50p 59406
30/05/2024 189.50p 191.00p 189.10p 189.50p 64186
29/05/2024 189.50p 191.00p 188.94p 189.50p 81228
28/05/2024 189.50p 190.95p 188.50p 188.50p 49900
24/05/2024 189.50p 191.00p 188.20p 189.50p 35678
23/05/2024 189.50p 190.64p 189.10p 189.50p 45103
22/05/2024 189.00p 191.00p 189.00p 190.50p 95360
21/05/2024 191.00p 191.90p 188.00p 189.00p 132903
20/05/2024 191.00p 191.75p 190.35p 191.00p 92174
17/05/2024 191.00p 191.64p 190.00p 191.00p 47529
16/05/2024 191.00p 192.00p 190.00p 191.00p 209474
15/05/2024 190.50p 191.00p 190.00p 190.50p 65523
14/05/2024 193.50p 197.00p 190.00p 190.50p 93404
13/05/2024 196.50p 197.00p 193.00p 194.00p 80154
10/05/2024 196.50p 197.00p 196.00p 196.50p 69294
09/05/2024 196.50p 198.00p 192.00p 196.50p 519506
08/05/2024 199.00p 199.24p 196.00p 196.50p 40931
07/05/2024 199.00p 199.78p 197.12p 199.00p 72902
03/05/2024 198.50p 201.00p 198.50p 199.00p 68566
02/05/2024 198.50p 201.00p 196.00p 198.50p 486192
01/05/2024 198.50p 201.00p 198.45p 198.50p 272426
30/04/2024 206.00p 206.74p 196.00p 198.50p 140236
29/04/2024 202.50p 210.00p 201.80p 207.00p 220758
26/04/2024 197.50p 202.00p 195.00p 202.00p 78919
25/04/2024 192.00p 200.00p 190.00p 197.50p 82657
24/04/2024 192.00p 194.00p 186.00p 186.00p 415572
23/04/2024 185.50p 195.00p 185.50p 192.00p 308813
22/04/2024 181.50p 187.40p 181.50p 185.50p 780616
19/04/2024 182.00p 183.50p 181.05p 181.50p 15997
18/04/2024 185.00p 185.00p 180.00p 182.00p 91952
17/04/2024 187.50p 187.50p 183.00p 185.00p 58268
16/04/2024 187.50p 188.84p 183.69p 187.50p 30981
15/04/2024 183.50p 190.00p 180.50p 187.50p 96253
12/04/2024 182.50p 187.00p 180.00p 183.50p 79235
11/04/2024 182.50p 185.00p 180.00p 182.50p 51848
10/04/2024 181.50p 183.00p 180.00p 182.50p 100638
09/04/2024 181.50p 183.00p 180.00p 181.50p 145905
08/04/2024 181.50p 183.00p 181.02p 181.50p 87611
05/04/2024 180.00p 183.00p 180.00p 181.50p 35348
04/04/2024 181.50p 183.00p 176.50p 180.00p 84372
03/04/2024 179.00p 183.00p 171.50p 183.00p 233582
02/04/2024 178.50p 182.00p 175.00p 179.00p 182166
28/03/2024 178.50p 179.17p 177.00p 178.50p 91217
27/03/2024 183.50p 184.00p 177.00p 178.50p 157467
26/03/2024 183.50p 185.00p 182.25p 183.50p 131788
25/03/2024 183.50p 185.00p 182.00p 183.50p 90121
22/03/2024 182.50p 186.85p 182.00p 183.50p 81165
21/03/2024 182.50p 185.00p 182.50p 182.50p 124487
20/03/2024 180.00p 180.00p 180.00p 182.50p 178033
19/03/2024 180.00p 183.00p 178.00p 180.00p 482902
18/03/2024 180.00p 183.00p 177.00p 180.00p 184002
15/03/2024 180.00p 183.00p 179.00p 180.00p 95680
14/03/2024 180.00p 181.24p 177.00p 179.00p 143118
13/03/2024 178.50p 180.00p 177.00p 179.00p 218304
12/03/2024 177.50p 180.00p 176.10p 178.50p 78806
11/03/2024 177.50p 180.00p 175.00p 177.50p 91684
08/03/2024 174.00p 184.78p 173.55p 177.50p 307972
07/03/2024 172.00p 174.00p 170.00p 172.00p 24941
06/03/2024 172.00p 174.00p 171.43p 172.00p 23338
05/03/2024 172.00p 174.00p 170.00p 172.00p 27825

*Close Price adjusted for both dividends and splits