Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/03/2024 172.00p 173.50p 170.00p 172.00p 36904
29/02/2024 176.00p 178.00p 170.55p 172.00p 360624
28/02/2024 176.00p 180.00p 172.00p 176.00p 37589
27/02/2024 176.00p 180.00p 174.00p 176.00p 30198
26/02/2024 175.00p 180.00p 174.00p 176.00p 83862
23/02/2024 175.00p 176.70p 174.00p 175.00p 43631
22/02/2024 176.00p 180.00p 173.76p 175.00p 62615
21/02/2024 165.00p 180.00p 160.00p 170.00p 113154
20/02/2024 165.00p 170.00p 163.00p 168.00p 53636
19/02/2024 163.50p 166.00p 162.00p 165.00p 265945
16/02/2024 162.50p 165.00p 162.20p 163.50p 233365
15/02/2024 162.50p 165.00p 161.00p 162.50p 135950
14/02/2024 163.50p 166.50p 160.00p 162.50p 201211
13/02/2024 163.50p 167.00p 162.24p 163.50p 24995
12/02/2024 163.50p 164.44p 158.00p 163.50p 96720
09/02/2024 163.50p 165.60p 162.00p 163.50p 705099
08/02/2024 163.50p 165.00p 162.00p 163.50p 10117
07/02/2024 166.00p 167.00p 162.00p 163.50p 347194
06/02/2024 161.50p 166.89p 161.50p 166.00p 211851
05/02/2024 161.50p 162.44p 160.45p 161.50p 47747
02/02/2024 160.50p 164.00p 159.00p 161.00p 32758
01/02/2024 160.50p 162.00p 159.25p 160.50p 2691988
31/01/2024 161.00p 164.00p 158.07p 161.00p 21329
30/01/2024 160.00p 162.00p 158.75p 161.00p 12627
29/01/2024 161.00p 163.00p 157.00p 162.00p 218334
26/01/2024 160.50p 162.00p 159.30p 161.00p 34178
25/01/2024 158.50p 161.74p 158.15p 160.00p 92601
24/01/2024 158.50p 159.80p 157.00p 159.00p 14727
23/01/2024 156.50p 160.00p 155.50p 158.50p 239729
22/01/2024 158.50p 163.00p 157.00p 157.00p 494438
19/01/2024 157.50p 160.00p 157.00p 158.50p 79945
18/01/2024 157.00p 159.00p 155.00p 157.50p 209150
17/01/2024 157.50p 159.34p 156.55p 158.00p 58864
16/01/2024 159.00p 160.00p 157.00p 157.00p 28212
15/01/2024 159.00p 160.00p 155.00p 159.00p 482324
12/01/2024 159.00p 163.00p 155.00p 155.00p 1567573
11/01/2024 159.00p 160.50p 155.00p 159.00p 65376
10/01/2024 159.00p 163.00p 156.00p 159.00p 43389
09/01/2024 159.00p 163.00p 159.00p 159.00p 4436
08/01/2024 159.50p 163.00p 158.20p 159.00p 47458
05/01/2024 159.00p 163.00p 156.00p 159.50p 39391
04/01/2024 159.00p 161.15p 155.00p 159.00p 21371
03/01/2024 159.00p 163.00p 155.00p 159.00p 15202
02/01/2024 161.50p 162.40p 157.55p 159.00p 44810
29/12/2023 161.50p 175.00p 160.00p 161.50p 39561
28/12/2023 159.00p 163.00p 159.00p 161.50p 22167
27/12/2023 159.00p 160.20p 155.50p 159.00p 46493
22/12/2023 159.00p 160.40p 155.50p 159.00p 25073
21/12/2023 160.00p 160.85p 155.75p 159.00p 149271
20/12/2023 162.50p 162.50p 160.00p 160.00p 40207
19/12/2023 164.00p 164.00p 160.05p 162.50p 26379
18/12/2023 167.50p 170.00p 161.60p 164.00p 30940
15/12/2023 168.00p 175.00p 165.75p 167.50p 70329
14/12/2023 166.50p 170.00p 165.00p 168.00p 16581
13/12/2023 156.50p 168.00p 152.00p 165.00p 124586
12/12/2023 150.00p 157.00p 147.56p 156.50p 576755
11/12/2023 150.00p 151.50p 147.50p 150.00p 14047
08/12/2023 152.50p 155.00p 148.50p 152.00p 74875
07/12/2023 152.50p 152.50p 150.00p 152.50p 11126
06/12/2023 152.50p 154.50p 150.00p 152.50p 42688
05/12/2023 152.50p 153.25p 151.00p 152.50p 11211
04/12/2023 153.50p 155.00p 152.00p 152.50p 58018
01/12/2023 153.50p 155.00p 153.00p 153.50p 34304
30/11/2023 152.50p 155.00p 152.50p 153.50p 92408
29/11/2023 152.50p 155.00p 152.50p 152.50p 29064
28/11/2023 152.00p 155.00p 151.55p 153.00p 43795
27/11/2023 150.50p 154.00p 150.00p 152.00p 146638
24/11/2023 151.00p 153.00p 150.00p 150.50p 58627
23/11/2023 154.50p 157.00p 150.15p 153.00p 78601
22/11/2023 150.50p 157.50p 150.50p 155.00p 120746
21/11/2023 147.50p 154.55p 147.50p 150.50p 190603
20/11/2023 140.50p 151.00p 137.65p 147.50p 298825
17/11/2023 140.50p 144.00p 138.50p 140.50p 31618
16/11/2023 140.50p 143.00p 138.50p 140.50p 104892
15/11/2023 144.50p 145.98p 137.00p 140.50p 74196
14/11/2023 143.50p 147.00p 140.00p 144.50p 13223
13/11/2023 136.00p 146.00p 136.00p 143.50p 43580
10/11/2023 135.00p 140.00p 133.76p 136.00p 86634
09/11/2023 135.00p 140.00p 133.00p 135.00p 2046962
08/11/2023 135.00p 136.50p 131.60p 135.00p 20422
07/11/2023 138.50p 140.00p 134.00p 135.00p 110268
06/11/2023 135.00p 140.00p 130.00p 139.00p 236460
03/11/2023 134.00p 134.95p 130.00p 134.00p 41138
02/11/2023 132.50p 136.50p 130.00p 134.00p 75499
01/11/2023 134.50p 138.00p 130.00p 132.50p 107589
31/10/2023 137.50p 138.00p 134.00p 134.50p 52107
30/10/2023 137.50p 138.00p 135.60p 136.50p 58736
27/10/2023 141.50p 142.00p 137.15p 137.50p 62981
26/10/2023 142.00p 144.00p 138.90p 141.00p 427439
25/10/2023 157.50p 157.50p 142.00p 155.00p 1077040
24/10/2023 157.50p 160.00p 156.55p 157.50p 44514
23/10/2023 157.50p 163.00p 155.00p 163.00p 38272
20/10/2023 157.50p 157.50p 155.00p 155.00p 87770
19/10/2023 157.50p 157.70p 150.75p 157.50p 132716
18/10/2023 157.50p 158.75p 155.01p 157.50p 43905
17/10/2023 157.50p 160.00p 155.20p 157.50p 154047
16/10/2023 157.50p 159.75p 152.00p 158.00p 71026
13/10/2023 157.50p 158.74p 156.25p 157.50p 4624
12/10/2023 153.00p 158.91p 150.00p 157.50p 111439
11/10/2023 153.00p 155.75p 150.06p 153.00p 42928
10/10/2023 153.00p 155.50p 150.15p 153.00p 1161159
09/10/2023 153.00p 156.00p 148.15p 153.00p 30913
06/10/2023 153.00p 154.00p 150.37p 153.00p 53069
05/10/2023 153.00p 153.00p 150.00p 153.00p 36444
04/10/2023 157.50p 161.00p 152.00p 161.00p 36681
03/10/2023 161.50p 162.00p 155.07p 157.50p 158272
02/10/2023 161.50p 163.00p 158.50p 161.00p 202222
29/09/2023 161.50p 165.00p 158.00p 161.50p 31695
28/09/2023 165.00p 165.00p 160.00p 161.50p 41338
27/09/2023 165.00p 167.00p 163.00p 165.00p 201459
26/09/2023 160.00p 166.60p 160.00p 164.00p 63719
25/09/2023 161.00p 162.00p 160.00p 160.00p 87773
22/09/2023 162.50p 164.50p 160.00p 160.00p 379778
21/09/2023 162.50p 165.00p 160.00p 162.50p 196068
20/09/2023 161.00p 162.50p 158.35p 162.50p 21011
19/09/2023 157.50p 161.00p 152.00p 158.00p 53464
18/09/2023 159.00p 165.00p 155.10p 161.00p 305622
15/09/2023 162.50p 162.50p 156.75p 159.00p 176191
14/09/2023 162.50p 164.20p 160.05p 162.50p 28284
13/09/2023 164.50p 165.00p 160.00p 162.50p 60270
12/09/2023 164.50p 166.85p 162.00p 164.50p 81152
11/09/2023 160.50p 168.00p 160.05p 166.00p 187111
08/09/2023 160.50p 162.85p 159.25p 160.50p 5793
07/09/2023 160.50p 162.00p 158.00p 160.50p 83224
06/09/2023 160.50p 160.50p 155.00p 160.50p 46113
05/09/2023 160.50p 160.90p 159.06p 160.50p 55002
04/09/2023 157.50p 162.45p 157.50p 160.50p 164990
01/09/2023 153.50p 159.95p 153.50p 157.50p 69657
31/08/2023 152.00p 159.00p 149.30p 153.50p 139567
30/08/2023 147.50p 154.50p 145.00p 152.00p 119276
29/08/2023 147.50p 150.00p 147.50p 147.50p 24088
25/08/2023 147.50p 150.00p 145.00p 147.50p 41170
24/08/2023 147.50p 150.00p 147.50p 147.50p 31174
23/08/2023 145.50p 149.50p 144.75p 147.50p 27093
22/08/2023 142.50p 145.50p 141.75p 145.50p 48444
21/08/2023 142.50p 144.50p 140.88p 142.50p 196685
18/08/2023 143.50p 145.00p 139.00p 141.50p 135178
17/08/2023 144.50p 147.00p 142.00p 143.50p 1165321
16/08/2023 144.50p 146.88p 142.42p 144.50p 129846
15/08/2023 147.50p 147.50p 142.00p 144.50p 197989
14/08/2023 147.50p 149.00p 145.00p 147.50p 138099
11/08/2023 146.50p 150.00p 144.00p 147.50p 1567345
10/08/2023 147.00p 150.00p 144.00p 144.00p 115442
09/08/2023 147.50p 148.00p 144.00p 147.00p 124210
08/08/2023 148.50p 154.00p 147.00p 147.50p 50957
07/08/2023 148.50p 149.85p 147.45p 148.50p 101987
04/08/2023 147.50p 151.75p 147.03p 148.50p 576533
03/08/2023 132.50p 150.00p 132.50p 147.50p 686811
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

*Close Price adjusted for both dividends and splits