Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
05/05/2021 137.50p 138.40p 137.50p 137.50p 9344
04/05/2021 137.50p 137.50p 135.30p 137.50p 705
30/04/2021 137.50p 137.50p 135.00p 137.50p 30850
29/04/2021 137.50p 138.90p 137.30p 137.50p 3225
28/04/2021 138.50p 140.00p 137.10p 137.50p 14285
27/04/2021 138.50p 140.00p 137.00p 138.50p 82300
26/04/2021 138.50p 139.50p 136.60p 138.50p 5948
23/04/2021 138.50p 138.50p 135.00p 138.50p 5977
22/04/2021 138.50p 139.50p 136.10p 138.50p 38994
21/04/2021 138.50p 139.50p 138.50p 138.50p 10504
20/04/2021 138.50p 142.00p 136.10p 138.50p 291418
19/04/2021 137.50p 137.50p 133.49p 136.50p 32805
16/04/2021 137.50p 139.70p 135.20p 137.50p 28701
15/04/2021 137.50p 139.70p 136.50p 137.50p 18300
14/04/2021 137.50p 138.00p 137.50p 137.50p 3000
13/04/2021 137.50p 139.00p 136.00p 137.50p 65129
12/04/2021 137.50p 137.50p 137.00p 137.50p 186
09/04/2021 140.00p 140.25p 137.50p 137.50p 2296
08/04/2021 143.50p 143.90p 140.00p 140.00p 11485
07/04/2021 140.00p 147.00p 140.00p 147.00p 59061
06/04/2021 128.50p 140.00p 128.50p 140.00p 50371
01/04/2021 128.50p 132.00p 127.10p 128.50p 29405
31/03/2021 123.50p 132.00p 123.50p 132.00p 26448
30/03/2021 123.50p 125.50p 120.00p 123.50p 27064
29/03/2021 123.50p 123.63p 123.50p 123.50p 150000
26/03/2021 123.50p 125.50p 120.00p 123.50p 15259
25/03/2021 123.50p 123.50p 122.00p 123.50p 14340
24/03/2021 124.00p 126.86p 121.10p 122.00p 7661
23/03/2021 124.50p 124.50p 123.50p 124.00p 118910
22/03/2021 124.50p 124.60p 124.50p 124.50p 9199
19/03/2021 124.50p 129.00p 124.50p 129.00p 4155
18/03/2021 124.50p 126.00p 124.50p 124.50p 4250
17/03/2021 124.50p 126.00p 123.50p 124.50p 104112
16/03/2021 124.50p 124.50p 124.20p 124.50p 805
15/03/2021 124.50p 127.00p 123.50p 124.50p 6254
12/03/2021 124.50p 127.00p 123.50p 125.00p 164543
11/03/2021 124.50p 126.90p 122.50p 124.50p 209906
10/03/2021 121.00p 129.00p 120.05p 124.50p 268844
09/03/2021 116.50p 122.00p 116.50p 122.00p 37333
08/03/2021 116.50p 118.00p 113.00p 116.50p 34965
05/03/2021 111.50p 117.00p 109.75p 116.00p 31898
04/03/2021 101.50p 115.00p 101.50p 115.00p 201627
03/03/2021 101.50p 101.76p 98.65p 101.50p 18058
02/03/2021 101.50p 101.76p 101.50p 101.50p 7319
01/03/2021 101.50p 103.00p 98.00p 101.50p 21146
26/02/2021 101.50p 101.50p 98.35p 101.50p 530
25/02/2021 101.50p 104.44p 99.00p 101.50p 15447
24/02/2021 101.50p 101.50p 101.50p 101.50p 0
23/02/2021 101.50p 101.74p 98.00p 101.50p 16604
22/02/2021 101.50p 105.00p 98.14p 105.00p 4891
19/02/2021 103.50p 103.50p 98.50p 101.50p 25936
18/02/2021 102.50p 107.00p 100.50p 103.50p 4521
17/02/2021 101.50p 104.00p 101.50p 102.50p 6190
16/02/2021 101.50p 102.74p 101.50p 101.50p 4000
15/02/2021 101.50p 101.50p 101.50p 101.50p 0
12/02/2021 103.50p 103.50p 98.14p 101.50p 11054
11/02/2021 105.50p 109.00p 102.00p 103.50p 24244
10/02/2021 105.50p 106.74p 105.00p 105.50p 6464
09/02/2021 105.50p 106.94p 105.50p 105.50p 8430
08/02/2021 105.50p 107.15p 103.05p 105.50p 8382
05/02/2021 105.50p 109.00p 105.50p 105.50p 14170
04/02/2021 101.50p 110.00p 100.50p 110.00p 41339
03/02/2021 101.50p 104.24p 100.00p 101.50p 120957
02/02/2021 101.50p 101.50p 98.00p 101.50p 35
01/02/2021 101.50p 101.50p 99.00p 101.50p 4445
29/01/2021 101.50p 104.25p 101.50p 101.50p 2460
28/01/2021 101.50p 104.44p 100.00p 101.50p 5940
27/01/2021 101.50p 104.44p 99.86p 101.50p 14610
26/01/2021 101.50p 104.44p 99.75p 101.50p 11211
25/01/2021 101.50p 101.50p 99.56p 101.50p 532
22/01/2021 101.50p 104.44p 101.50p 101.50p 3094
21/01/2021 101.50p 104.44p 98.07p 101.50p 3454712
20/01/2021 101.50p 101.50p 98.07p 101.50p 7582
19/01/2021 101.50p 101.50p 98.25p 100.00p 15281
18/01/2021 101.50p 101.50p 98.25p 101.50p 5438
15/01/2021 101.50p 101.50p 98.10p 101.50p 3214

*Close Price adjusted for both dividends and splits