Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/10/2022 149.00p 150.00p 146.00p 148.00p 15962
13/10/2022 152.50p 152.50p 146.00p 149.00p 148514
12/10/2022 149.00p 154.00p 148.50p 152.50p 38690
11/10/2022 149.50p 152.00p 146.00p 149.00p 8389
10/10/2022 151.50p 151.50p 148.00p 149.50p 20282
07/10/2022 151.50p 155.00p 148.00p 151.50p 4711
06/10/2022 151.50p 151.50p 148.28p 151.50p 4329
05/10/2022 151.50p 151.50p 148.00p 151.50p 37729
04/10/2022 151.50p 151.50p 149.84p 151.50p 6373
03/10/2022 151.50p 151.50p 148.10p 151.50p 17180
30/09/2022 151.50p 155.00p 148.75p 151.50p 6627
29/09/2022 151.50p 155.00p 148.55p 151.50p 42479
28/09/2022 152.50p 152.70p 148.00p 151.50p 12230
27/09/2022 152.50p 155.00p 150.50p 152.50p 116978
26/09/2022 152.50p 153.40p 150.75p 152.50p 3342
23/09/2022 151.50p 155.00p 151.00p 152.50p 96207
22/09/2022 151.50p 153.00p 151.50p 152.00p 32786
21/09/2022 151.50p 153.00p 150.80p 151.50p 10934
20/09/2022 151.50p 155.00p 151.50p 151.50p 12345
19/09/2022 154.00p 159.00p 144.00p 151.50p 168367
16/09/2022 154.00p 159.00p 144.00p 151.50p 168367
15/09/2022 154.00p 154.00p 153.00p 154.00p 59628
14/09/2022 152.50p 154.24p 152.10p 154.00p 5293
13/09/2022 152.00p 155.00p 151.40p 152.50p 21627
12/09/2022 152.00p 153.74p 152.00p 152.00p 101655
09/09/2022 152.00p 155.00p 149.60p 152.00p 1674
08/09/2022 152.00p 152.00p 149.06p 152.00p 16029
07/09/2022 152.00p 152.00p 149.24p 152.00p 115238
06/09/2022 147.50p 152.00p 147.50p 152.00p 28107
05/09/2022 150.00p 150.00p 145.00p 147.50p 29515
02/09/2022 150.00p 155.00p 147.50p 150.00p 29934
01/09/2022 152.50p 152.50p 146.05p 150.00p 288144
31/08/2022 155.00p 155.00p 152.00p 152.50p 13345
30/08/2022 154.50p 157.00p 151.55p 155.00p 20408
29/08/2022 154.50p 158.00p 150.00p 154.50p 1549584
26/08/2022 154.50p 158.00p 150.00p 154.50p 1549584
25/08/2022 155.50p 155.50p 153.55p 154.50p 191
24/08/2022 157.50p 158.00p 154.27p 155.50p 15400
23/08/2022 160.00p 160.00p 155.05p 157.50p 14484
22/08/2022 160.50p 161.00p 158.62p 160.00p 4454
19/08/2022 153.50p 162.44p 153.50p 160.50p 25689
18/08/2022 152.50p 155.00p 152.06p 153.50p 7989
17/08/2022 148.50p 155.00p 148.50p 152.50p 43216
16/08/2022 148.50p 149.00p 148.00p 148.50p 75712
15/08/2022 146.00p 152.00p 146.00p 148.50p 16657
12/08/2022 147.00p 150.00p 146.00p 146.00p 25401
11/08/2022 146.00p 150.00p 146.00p 146.00p 24706
10/08/2022 146.00p 147.24p 146.00p 146.00p 3016
09/08/2022 146.00p 150.00p 142.00p 146.00p 7871
08/08/2022 146.00p 147.24p 146.00p 146.00p 2127
05/08/2022 146.00p 150.00p 144.50p 146.00p 15641
04/08/2022 149.00p 150.00p 145.00p 146.00p 70883
03/08/2022 149.00p 149.00p 146.70p 148.00p 244245
02/08/2022 149.00p 149.00p 146.00p 146.00p 24375
01/08/2022 149.00p 152.00p 146.00p 149.00p 65715
29/07/2022 148.00p 148.00p 146.44p 148.00p 18500
28/07/2022 149.00p 152.00p 148.00p 148.00p 3
27/07/2022 150.00p 150.00p 146.00p 149.00p 1324585
26/07/2022 146.50p 150.80p 145.00p 150.00p 57283
25/07/2022 142.00p 144.00p 138.00p 144.00p 17055
22/07/2022 138.00p 144.00p 136.00p 143.00p 57842
21/07/2022 137.50p 141.00p 137.50p 138.00p 4840
20/07/2022 137.50p 139.85p 137.50p 137.50p 3228
19/07/2022 137.50p 140.00p 137.50p 137.50p 3500
18/07/2022 137.50p 140.00p 137.50p 137.50p 408343
15/07/2022 137.50p 137.50p 137.50p 137.50p 214751
14/07/2022 138.00p 140.00p 137.50p 137.50p 14734
13/07/2022 138.50p 138.50p 137.57p 138.00p 5011

*Close Price adjusted for both dividends and splits