1. Share Prices

  2. Franchise Brands PLC (FRAN)

160.50p-0.50 (-0.31%)20 Sep 2024, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Franchise Brands PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024160.50p163.00p158.23p160.50p563,538
Sep 19, 2024161.00p162.25p159.10p161.00p35,825,889
Sep 18, 2024161.00p163.00p159.00p161.00p32,400
Sep 17, 2024163.50p165.00p159.00p161.50p223,983
Sep 16, 2024164.00p167.00p160.00p160.00p183,556
Sep 13, 2024164.00p165.00p163.00p164.00p41,722
Sep 12, 2024164.00p165.00p163.00p164.00p72,656
Sep 11, 2024168.00p167.55p164.00p164.00p54,764
Sep 10, 2024169.00p170.00p166.00p168.00p70,217
Sep 9, 2024171.50p173.00p168.00p169.00p57,551
Sep 6, 2024179.00p180.00p169.00p170.00p71,085
Sep 5, 2024179.00p180.00p178.00p179.00p20,682
Sep 4, 2024177.00p180.50p177.00p179.00p324,854
Sep 3, 2024182.50p183.00p176.34p177.00p39,375
Sep 2, 2024186.00p187.00p182.00p185.00p60,009
Aug 30, 2024184.50p187.00p184.27p186.00p89,681
Aug 29, 2024187.00p189.00p184.10p184.50p80,655
Aug 28, 2024183.00p189.00p183.37p187.00p58,190
Aug 27, 2024182.00p186.00p180.00p183.00p84,738
Aug 23, 2024182.00p184.00p180.50p182.00p17,034
Aug 22, 2024182.00p182.59p180.52p182.00p41,023
Aug 21, 2024182.00p183.36p180.50p182.00p59,339
Aug 20, 2024180.50p182.20p178.00p182.00p182,580
Aug 19, 2024185.50p187.00p180.00p180.50p174,770
Aug 16, 2024179.00p186.00p180.00p185.50p88,211
Aug 15, 2024178.50p180.00p177.56p180.00p163,452
Aug 14, 2024176.00p180.00p176.90p178.50p205,308
Aug 13, 2024177.50p179.00p174.57p176.00p63,380
Aug 12, 2024177.50p179.00p172.50p175.00p62,836
Aug 9, 2024178.00p179.50p177.00p177.50p107,621
Aug 8, 2024175.00p177.00p175.00p176.00p176,867
Aug 7, 2024174.00p175.00p174.00p175.00p100,685
Aug 6, 2024177.00p178.00p173.40p174.00p184,678
Aug 5, 2024181.00p182.00p174.00p174.00p1,002,899
Aug 2, 2024181.50p182.90p180.00p181.50p66,826
Aug 1, 2024172.00p184.00p171.77p181.50p462,400
Jul 31, 2024172.50p174.00p170.00p174.00p931,258
Jul 30, 2024173.50p178.00p172.00p172.50p434,614
Jul 29, 2024178.00p178.49p173.06p173.50p176,594
Jul 26, 2024169.50p179.00p169.26p178.00p273,649
Jul 25, 2024171.00p175.50p168.00p169.50p175,232
Jul 24, 2024171.50p172.69p170.13p171.50p44,438
Jul 23, 2024171.50p173.00p170.20p171.50p95,714
Jul 22, 2024171.00p173.00p171.00p171.50p134,372
Jul 19, 2024166.50p172.00p165.00p171.00p173,096
Jul 18, 2024164.00p166.00p162.90p164.50p349,728
Jul 17, 2024166.50p166.50p165.00p161.50p67,183
Jul 16, 2024171.50p171.00p165.56p169.00p115,875
Jul 15, 2024169.00p172.34p168.00p171.50p52,445
Jul 12, 2024168.50p171.00p164.13p169.00p1,058,028
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.