Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/02/2022 142.50p 147.40p 141.50p 145.50p 405420
16/02/2022 147.50p 150.00p 136.00p 142.50p 145850
15/02/2022 147.50p 147.50p 145.00p 147.50p 2000
14/02/2022 152.50p 152.50p 146.10p 147.50p 34117
11/02/2022 153.50p 155.00p 150.05p 152.50p 9821
10/02/2022 153.50p 154.75p 153.50p 153.50p 1077
09/02/2022 151.50p 155.00p 148.55p 153.50p 35770
08/02/2022 148.00p 152.70p 146.00p 151.50p 12154
07/02/2022 151.00p 151.44p 148.00p 148.00p 64436
04/02/2022 152.50p 155.00p 150.65p 151.00p 21918
03/02/2022 151.50p 153.25p 148.00p 152.50p 96515
02/02/2022 154.00p 154.50p 148.00p 151.50p 43829
01/02/2022 153.00p 154.96p 153.00p 154.00p 41204
31/01/2022 155.00p 158.00p 151.00p 153.00p 45610
28/01/2022 156.00p 160.00p 150.08p 155.00p 46665
27/01/2022 147.50p 156.44p 147.00p 156.00p 89976
26/01/2022 147.50p 147.74p 146.00p 147.50p 12747
25/01/2022 148.50p 151.00p 146.00p 147.50p 45226
24/01/2022 152.50p 152.50p 145.00p 148.50p 26558
21/01/2022 160.50p 160.50p 150.50p 152.50p 56193
20/01/2022 166.00p 166.00p 157.50p 160.50p 71820
19/01/2022 166.00p 167.50p 162.96p 166.00p 60176
18/01/2022 161.50p 169.44p 160.00p 168.00p 159640
17/01/2022 161.50p 162.74p 161.21p 161.50p 2322
14/01/2022 161.50p 161.50p 161.20p 161.50p 3000
13/01/2022 161.50p 162.99p 161.00p 161.50p 27044
12/01/2022 161.50p 167.00p 161.00p 161.50p 14133
10/01/2022 158.50p 161.00p 156.75p 161.00p 91877
07/01/2022 158.50p 158.50p 155.84p 158.50p 237663
06/01/2022 157.50p 162.00p 151.16p 158.50p 11488
05/01/2022 157.00p 158.74p 155.00p 157.50p 5361
04/01/2022 153.50p 160.00p 152.00p 157.00p 163890
31/12/2021 147.50p 155.00p 147.50p 153.50p 16089
30/12/2021 145.00p 150.00p 145.00p 147.50p 11862
29/12/2021 145.00p 150.00p 145.00p 145.00p 4655
24/12/2021 145.00p 145.00p 145.00p 145.00p 0
23/12/2021 145.00p 145.00p 145.00p 145.00p 0
22/12/2021 145.00p 145.00p 145.00p 145.00p 0
21/12/2021 145.00p 150.00p 145.00p 145.00p 730
20/12/2021 146.50p 148.00p 145.00p 145.00p 28261
17/12/2021 146.50p 150.00p 146.50p 146.50p 89485
16/12/2021 144.00p 150.00p 144.00p 146.50p 24091
15/12/2021 144.00p 148.00p 144.00p 144.00p 9365
14/12/2021 144.00p 144.00p 144.00p 144.00p 0
13/12/2021 143.00p 148.00p 143.00p 144.00p 3172
10/12/2021 143.00p 145.00p 143.00p 143.00p 4750
09/12/2021 143.00p 147.00p 143.00p 143.00p 6802
08/12/2021 143.00p 144.80p 143.00p 143.00p 2000
07/12/2021 143.00p 146.00p 143.00p 143.00p 14205
06/12/2021 143.00p 146.00p 143.00p 143.00p 335
03/12/2021 143.00p 145.00p 143.00p 143.00p 7090
02/12/2021 143.00p 143.50p 143.00p 143.00p 3569
01/12/2021 143.00p 146.00p 143.00p 143.00p 5102
30/11/2021 148.50p 148.50p 143.00p 143.00p 22953
29/11/2021 140.00p 149.00p 138.50p 148.50p 140503
26/11/2021 142.50p 142.50p 137.50p 139.00p 24228
25/11/2021 143.00p 145.00p 139.05p 142.50p 38931
24/11/2021 143.00p 145.00p 139.05p 143.00p 9150
23/11/2021 142.50p 143.00p 139.00p 143.00p 6072
22/11/2021 142.50p 142.50p 138.10p 142.50p 25756
19/11/2021 142.50p 144.90p 142.50p 142.50p 23
18/11/2021 143.50p 143.90p 142.50p 142.50p 3241
17/11/2021 143.50p 143.50p 140.00p 143.50p 178000
16/11/2021 143.50p 145.00p 142.25p 143.50p 14928
15/11/2021 143.50p 145.00p 143.50p 143.50p 3441
12/11/2021 143.50p 146.30p 143.50p 143.50p 6390
11/11/2021 143.50p 145.39p 140.00p 143.50p 131878
10/11/2021 142.50p 145.50p 142.00p 143.50p 19504
09/11/2021 138.50p 145.00p 138.50p 142.50p 98215
08/11/2021 137.50p 139.00p 137.50p 137.50p 21
05/11/2021 137.50p 138.00p 135.00p 137.50p 25250
04/11/2021 137.50p 139.44p 137.50p 137.50p 1500
03/11/2021 137.50p 139.44p 137.50p 137.50p 3151
02/11/2021 137.50p 139.50p 136.00p 137.50p 81907
01/11/2021 141.00p 145.00p 135.50p 137.50p 1468797
29/10/2021 141.00p 141.00p 137.50p 141.00p 7863
28/10/2021 141.00p 141.00p 137.00p 141.00p 8182
27/10/2021 141.00p 141.00p 139.74p 141.00p 3578
26/10/2021 141.00p 143.89p 137.00p 141.00p 89799
25/10/2021 138.50p 138.50p 137.50p 138.50p 734
22/10/2021 138.50p 139.00p 137.50p 138.50p 9731
21/10/2021 138.50p 138.50p 135.00p 135.00p 16901
20/10/2021 138.50p 140.40p 138.50p 138.50p 351
19/10/2021 138.50p 139.40p 138.50p 138.50p 3527
18/10/2021 138.50p 138.80p 138.50p 138.50p 8600
15/10/2021 140.00p 140.00p 136.00p 138.50p 7568
14/10/2021 134.00p 142.00p 132.00p 138.50p 54524
13/10/2021 132.00p 135.00p 130.00p 130.00p 94665
12/10/2021 132.00p 132.69p 132.00p 132.00p 10123
11/10/2021 132.00p 132.99p 131.00p 132.00p 6750
08/10/2021 132.00p 133.00p 132.00p 132.00p 26998
07/10/2021 132.00p 133.00p 132.00p 132.00p 172601
06/10/2021 132.00p 133.00p 130.28p 132.00p 12696
05/10/2021 132.00p 133.00p 130.50p 132.00p 345362
04/10/2021 132.00p 132.00p 130.20p 132.00p 57923
01/10/2021 132.00p 132.00p 130.00p 132.00p 2038
30/09/2021 136.00p 136.00p 130.00p 132.00p 47431
29/09/2021 136.00p 136.00p 132.75p 136.00p 3394
28/09/2021 136.00p 136.00p 136.00p 136.00p 0
27/09/2021 136.00p 136.00p 132.00p 136.00p 28993
24/09/2021 137.00p 137.00p 134.00p 137.00p 34108
23/09/2021 137.00p 137.00p 137.00p 137.00p 4037
22/09/2021 137.50p 137.50p 134.00p 137.00p 10040
21/09/2021 137.50p 137.50p 135.00p 137.50p 28546
20/09/2021 137.50p 138.90p 135.00p 137.50p 17050
17/09/2021 142.00p 144.00p 135.00p 136.00p 15474
16/09/2021 142.00p 142.40p 140.16p 142.00p 5970
15/09/2021 142.00p 142.50p 140.16p 142.00p 9017
14/09/2021 142.00p 142.00p 142.00p 142.00p 0
13/09/2021 142.00p 142.00p 140.36p 142.00p 1812
10/09/2021 142.00p 143.00p 140.36p 142.00p 27146
09/09/2021 142.00p 142.00p 140.28p 142.00p 428
08/09/2021 142.00p 142.00p 142.00p 142.00p 0
07/09/2021 142.00p 142.00p 140.00p 142.00p 78477
06/09/2021 142.00p 142.00p 140.00p 142.00p 10605
03/09/2021 145.00p 145.00p 140.00p 142.00p 12241
02/09/2021 145.00p 145.00p 140.00p 145.00p 10935
01/09/2021 145.00p 145.00p 140.70p 145.00p 5500
31/08/2021 145.00p 145.00p 141.25p 145.00p 273
27/08/2021 145.00p 147.00p 141.50p 145.00p 46656
26/08/2021 145.00p 147.00p 145.00p 145.00p 1000
25/08/2021 145.00p 147.84p 141.25p 145.00p 46216
24/08/2021 145.00p 147.90p 141.12p 145.00p 13748
23/08/2021 147.50p 148.00p 140.50p 145.00p 8847
20/08/2021 148.50p 148.50p 147.00p 147.50p 68545
19/08/2021 148.50p 150.00p 148.00p 148.50p 66805
18/08/2021 148.50p 148.50p 147.21p 148.50p 13589
17/08/2021 148.50p 148.50p 147.50p 148.50p 5900
16/08/2021 148.50p 149.50p 147.25p 148.50p 25450
13/08/2021 148.50p 148.50p 148.50p 148.50p 0
12/08/2021 148.50p 148.50p 148.50p 148.50p 0
11/08/2021 148.50p 148.50p 148.50p 148.50p 18948
10/08/2021 148.50p 148.50p 147.36p 148.50p 394
09/08/2021 148.50p 148.50p 148.33p 148.50p 2689
06/08/2021 148.50p 148.50p 148.35p 148.50p 130
05/08/2021 148.50p 152.00p 147.35p 148.50p 12979
04/08/2021 148.50p 148.50p 148.35p 148.50p 5505
03/08/2021 148.50p 148.50p 147.00p 148.50p 80242
02/08/2021 148.50p 148.50p 147.25p 148.50p 10534
30/07/2021 148.50p 148.50p 147.25p 148.50p 34270
29/07/2021 152.00p 155.00p 147.50p 148.50p 20538
28/07/2021 152.00p 152.00p 151.95p 152.00p 716
27/07/2021 152.00p 152.00p 149.20p 152.00p 1774
26/07/2021 152.00p 152.00p 151.00p 152.00p 2000
23/07/2021 152.00p 152.19p 149.00p 152.00p 4536
22/07/2021 152.00p 156.00p 148.50p 152.00p 101195
21/07/2021 150.50p 150.70p 150.00p 150.50p 11200
20/07/2021 150.50p 150.75p 147.00p 150.50p 374641
19/07/2021 150.50p 150.50p 147.50p 150.50p 900
16/07/2021 150.50p 150.99p 147.00p 150.50p 34133
15/07/2021 150.50p 151.00p 150.50p 150.50p 1773
14/07/2021 150.50p 154.00p 148.60p 150.50p 39505
13/07/2021 150.50p 151.20p 146.00p 150.50p 12826
12/07/2021 150.50p 151.20p 147.00p 150.50p 17068
09/07/2021 150.50p 150.50p 147.31p 150.50p 2500
08/07/2021 150.50p 150.50p 147.31p 150.50p 687
07/07/2021 150.50p 150.50p 147.25p 150.50p 839
06/07/2021 150.50p 150.50p 147.20p 150.50p 8571
05/07/2021 150.50p 152.00p 147.20p 150.50p 72494
02/07/2021 150.50p 150.50p 149.00p 150.50p 2355
01/07/2021 150.50p 151.84p 147.70p 150.50p 13996
30/06/2021 150.50p 150.50p 150.26p 150.50p 4792
29/06/2021 150.50p 154.00p 150.26p 150.50p 12025
28/06/2021 150.50p 154.00p 149.00p 150.50p 101105
25/06/2021 153.00p 154.00p 150.50p 150.50p 1965
24/06/2021 152.00p 155.00p 152.00p 153.00p 98521
23/06/2021 152.00p 153.00p 152.00p 152.00p 5000
22/06/2021 152.00p 155.00p 152.00p 152.00p 12921
21/06/2021 154.50p 156.00p 152.00p 152.00p 13006
18/06/2021 155.00p 157.41p 152.60p 154.50p 6129
17/06/2021 156.50p 157.50p 152.00p 155.00p 74076
16/06/2021 146.50p 161.00p 146.50p 156.50p 58173
15/06/2021 146.50p 150.00p 146.50p 146.50p 1417242
14/06/2021 146.50p 150.00p 145.66p 146.50p 15467
11/06/2021 146.50p 151.00p 145.66p 150.00p 17290
10/06/2021 144.50p 148.70p 144.50p 146.50p 81967
09/06/2021 143.00p 145.00p 143.00p 144.50p 8956
08/06/2021 141.50p 144.00p 141.50p 143.00p 19811
07/06/2021 139.50p 143.00p 139.10p 141.50p 3577
04/06/2021 139.50p 142.86p 139.50p 139.50p 261
03/06/2021 135.50p 143.00p 135.50p 139.50p 14634
02/06/2021 134.50p 137.00p 134.50p 135.50p 4232
01/06/2021 132.50p 136.88p 132.50p 134.50p 3654
28/05/2021 132.50p 135.00p 132.50p 132.50p 6420
27/05/2021 132.50p 134.90p 132.50p 132.50p 4566
26/05/2021 131.50p 133.44p 131.00p 132.50p 67724
25/05/2021 131.50p 132.90p 130.50p 131.50p 26301
24/05/2021 131.50p 135.00p 130.00p 131.50p 6279
21/05/2021 131.50p 131.50p 131.00p 131.50p 10000
20/05/2021 131.50p 131.50p 130.00p 131.50p 26053
19/05/2021 131.50p 131.50p 131.50p 131.50p 0
18/05/2021 131.50p 135.00p 129.75p 131.50p 16149
17/05/2021 131.50p 131.84p 128.75p 131.50p 8475
14/05/2021 131.50p 131.84p 129.00p 131.50p 12890
13/05/2021 132.50p 132.50p 130.35p 131.50p 21912
12/05/2021 133.50p 134.44p 130.35p 132.50p 19464
11/05/2021 137.50p 137.64p 133.28p 133.50p 13076
10/05/2021 137.50p 138.20p 137.50p 137.50p 11211
07/05/2021 137.50p 140.00p 137.50p 137.50p 1661
06/05/2021 137.50p 138.30p 137.50p 137.50p 63414

*Close Price adjusted for both dividends and splits