Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/07/2022 139.50p 143.00p 137.30p 138.50p 53074
11/07/2022 139.50p 139.50p 137.00p 139.50p 9835
08/07/2022 139.50p 144.00p 137.00p 139.50p 326558
07/07/2022 139.00p 142.60p 135.00p 135.00p 9625
06/07/2022 134.50p 140.00p 134.50p 139.00p 33107
05/07/2022 134.50p 134.50p 133.30p 134.50p 746
04/07/2022 134.50p 136.00p 134.00p 134.50p 6215
01/07/2022 134.50p 136.00p 133.30p 134.50p 1102
30/06/2022 134.50p 134.65p 133.50p 134.50p 1881000
29/06/2022 134.50p 134.50p 134.20p 134.50p 6700
28/06/2022 134.50p 135.64p 134.50p 134.50p 21055
27/06/2022 134.50p 134.50p 133.24p 134.50p 2252
24/06/2022 134.50p 135.00p 133.00p 134.00p 71455
23/06/2022 134.50p 135.85p 133.00p 134.50p 274027
22/06/2022 134.50p 134.65p 134.50p 134.50p 4628
21/06/2022 134.50p 134.50p 134.00p 134.50p 15061
20/06/2022 134.50p 135.50p 134.00p 134.50p 77958
17/06/2022 137.00p 140.00p 133.00p 133.00p 58453
16/06/2022 137.00p 137.00p 134.00p 134.00p 113517
15/06/2022 137.50p 140.00p 134.60p 137.00p 6462
14/06/2022 137.50p 137.50p 135.00p 135.00p 28744
13/06/2022 137.50p 137.64p 135.50p 137.50p 57532
10/06/2022 139.50p 140.00p 135.00p 137.50p 6062
09/06/2022 139.50p 140.50p 136.07p 139.50p 22528
08/06/2022 136.50p 139.50p 136.07p 139.50p 21133
07/06/2022 136.50p 137.00p 135.00p 135.00p 18523
06/06/2022 136.50p 140.00p 135.10p 140.00p 97828
01/06/2022 139.50p 143.00p 132.00p 132.00p 24300
31/05/2022 140.00p 140.00p 135.00p 135.00p 13618
30/05/2022 140.00p 144.00p 136.84p 142.00p 336604
27/05/2022 139.50p 144.00p 136.00p 140.00p 21192
26/05/2022 137.50p 144.00p 136.20p 141.00p 18824
25/05/2022 136.50p 144.00p 135.15p 137.00p 47819
24/05/2022 136.50p 137.00p 135.10p 137.00p 6822
23/05/2022 137.50p 139.66p 135.00p 136.00p 53972
20/05/2022 141.00p 141.00p 137.50p 140.00p 11425
19/05/2022 141.00p 141.00p 137.00p 137.00p 20535
18/05/2022 141.00p 142.00p 138.06p 141.00p 49383
17/05/2022 140.00p 141.00p 139.00p 141.00p 52701
16/05/2022 141.00p 142.00p 137.00p 140.00p 68471
13/05/2022 141.00p 141.00p 138.00p 141.00p 16828
12/05/2022 141.00p 142.00p 138.00p 141.00p 42942
11/05/2022 139.00p 142.00p 136.00p 137.00p 58955
10/05/2022 143.50p 143.50p 136.00p 136.00p 55390
09/05/2022 143.50p 143.80p 142.00p 143.50p 42642
06/05/2022 149.00p 149.00p 142.80p 143.50p 32110
05/05/2022 155.50p 155.50p 148.12p 150.50p 35233
04/05/2022 156.50p 158.00p 153.00p 155.50p 17262
03/05/2022 157.50p 158.00p 155.00p 156.50p 1363358
02/05/2022 157.50p 157.50p 155.60p 157.50p 99166
29/04/2022 157.50p 157.50p 155.60p 157.50p 49166
28/04/2022 157.50p 157.50p 155.00p 155.00p 17590
27/04/2022 157.50p 157.50p 155.60p 157.50p 2000
26/04/2022 157.50p 159.44p 155.15p 157.50p 50503
25/04/2022 157.50p 158.50p 156.04p 157.50p 2033478
22/04/2022 159.00p 163.20p 157.16p 157.50p 156057
21/04/2022 159.00p 159.25p 158.20p 159.00p 35240
20/04/2022 159.00p 159.50p 158.26p 159.00p 4410
19/04/2022 159.00p 159.50p 159.00p 159.00p 297
18/04/2022 159.00p 159.50p 158.20p 159.00p 7903
15/04/2022 159.00p 159.50p 158.20p 159.00p 7903
14/04/2022 159.00p 159.50p 158.20p 159.00p 7903
13/04/2022 159.00p 159.00p 155.00p 159.00p 421250
12/04/2022 160.50p 160.70p 155.00p 159.00p 55270
11/04/2022 160.50p 160.75p 159.15p 160.50p 12110
08/04/2022 159.00p 163.00p 157.00p 158.00p 113564
07/04/2022 159.00p 159.49p 156.10p 159.00p 25000
06/04/2022 159.00p 159.00p 156.30p 159.00p 17576
05/04/2022 159.00p 159.49p 159.00p 159.00p 13233
04/04/2022 159.00p 160.00p 155.00p 159.00p 54264
01/04/2022 159.00p 159.95p 155.00p 159.00p 213004
31/03/2022 164.00p 164.00p 158.00p 159.00p 206640
30/03/2022 157.50p 168.80p 157.50p 164.00p 152512
29/03/2022 152.50p 158.00p 152.50p 156.50p 21773
28/03/2022 152.50p 155.00p 152.50p 155.00p 7606
25/03/2022 152.50p 152.65p 152.50p 152.50p 1191
24/03/2022 152.50p 155.00p 152.50p 152.50p 37205
23/03/2022 152.50p 155.00p 152.50p 152.50p 2612424
22/03/2022 152.50p 155.00p 152.50p 152.50p 33586
21/03/2022 152.50p 154.00p 152.16p 152.50p 20269
18/03/2022 151.50p 154.30p 151.50p 152.50p 6001
17/03/2022 151.50p 155.00p 151.50p 151.50p 29100
16/03/2022 151.50p 155.00p 151.00p 151.00p 14325
15/03/2022 151.50p 155.00p 148.00p 148.00p 103331
14/03/2022 151.50p 154.93p 151.06p 151.50p 21808
11/03/2022 151.50p 151.50p 150.20p 151.50p 6667
10/03/2022 150.00p 154.30p 150.00p 151.50p 15635
09/03/2022 150.00p 150.00p 149.25p 150.00p 5154
08/03/2022 150.00p 150.00p 149.00p 150.00p 300
07/03/2022 152.50p 155.00p 146.50p 150.00p 100684
04/03/2022 152.50p 155.00p 152.25p 152.50p 1415887
03/03/2022 149.50p 154.00p 148.00p 152.50p 55259
02/03/2022 146.50p 150.00p 145.35p 149.50p 140485
01/03/2022 146.00p 147.80p 145.00p 146.50p 78845
28/02/2022 146.00p 147.94p 146.00p 146.00p 1262
25/02/2022 146.00p 148.00p 144.85p 146.00p 17984
24/02/2022 146.50p 146.50p 144.60p 146.00p 21968
23/02/2022 146.50p 148.24p 144.50p 146.50p 85893
22/02/2022 146.50p 146.50p 143.50p 146.50p 40000
21/02/2022 145.50p 150.00p 144.25p 150.00p 172237
18/02/2022 145.50p 149.90p 144.00p 145.50p 81700
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

*Close Price adjusted for both dividends and splits