- Share Prices
Franchise Brands PLC (FRAN)
158.50p-0.50 (-0.31%)25 Sep 2024, 15:56
Franchise Brands PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 24, 2024 | 160.00p | 160.00p | 158.00p | 159.00p | 132,724 |
Sep 23, 2024 | 160.50p | 163.00p | 158.06p | 160.00p | 186,635 |
Sep 20, 2024 | 160.50p | 163.00p | 158.23p | 160.50p | 563,538 |
Sep 19, 2024 | 161.00p | 162.25p | 159.10p | 161.00p | 35,825,889 |
Sep 18, 2024 | 161.00p | 163.00p | 159.00p | 161.00p | 32,400 |
Sep 17, 2024 | 163.50p | 165.00p | 159.00p | 161.50p | 223,983 |
Sep 16, 2024 | 164.00p | 167.00p | 160.00p | 160.00p | 183,556 |
Sep 13, 2024 | 164.00p | 165.00p | 163.00p | 164.00p | 41,722 |
Sep 12, 2024 | 164.00p | 165.00p | 163.00p | 164.00p | 72,656 |
Sep 11, 2024 | 168.00p | 167.55p | 164.00p | 164.00p | 54,764 |
Sep 10, 2024 | 169.00p | 170.00p | 166.00p | 168.00p | 70,217 |
Sep 9, 2024 | 171.50p | 173.00p | 168.00p | 169.00p | 57,551 |
Sep 6, 2024 | 179.00p | 180.00p | 169.00p | 170.00p | 71,085 |
Sep 5, 2024 | 179.00p | 180.00p | 178.00p | 179.00p | 20,682 |
Sep 4, 2024 | 177.00p | 180.50p | 177.00p | 179.00p | 324,854 |
Sep 3, 2024 | 182.50p | 183.00p | 176.34p | 177.00p | 39,375 |
Sep 2, 2024 | 186.00p | 187.00p | 182.00p | 185.00p | 60,009 |
Aug 30, 2024 | 184.50p | 187.00p | 184.27p | 186.00p | 89,681 |
Aug 29, 2024 | 187.00p | 189.00p | 184.10p | 184.50p | 80,655 |
Aug 28, 2024 | 183.00p | 189.00p | 183.37p | 187.00p | 58,190 |
Aug 27, 2024 | 182.00p | 186.00p | 180.00p | 183.00p | 84,738 |
Aug 23, 2024 | 182.00p | 184.00p | 180.50p | 182.00p | 17,034 |
Aug 22, 2024 | 182.00p | 182.59p | 180.52p | 182.00p | 41,023 |
Aug 21, 2024 | 182.00p | 183.36p | 180.50p | 182.00p | 59,339 |
Aug 20, 2024 | 180.50p | 182.20p | 178.00p | 182.00p | 182,580 |
Aug 19, 2024 | 185.50p | 187.00p | 180.00p | 180.50p | 174,770 |
Aug 16, 2024 | 179.00p | 186.00p | 180.00p | 185.50p | 88,211 |
Aug 15, 2024 | 178.50p | 180.00p | 177.56p | 180.00p | 163,452 |
Aug 14, 2024 | 176.00p | 180.00p | 176.90p | 178.50p | 205,308 |
Aug 13, 2024 | 177.50p | 179.00p | 174.57p | 176.00p | 63,380 |
Aug 12, 2024 | 177.50p | 179.00p | 172.50p | 175.00p | 62,836 |
Aug 9, 2024 | 178.00p | 179.50p | 177.00p | 177.50p | 107,621 |
Aug 8, 2024 | 175.00p | 177.00p | 175.00p | 176.00p | 176,867 |
Aug 7, 2024 | 174.00p | 175.00p | 174.00p | 175.00p | 100,685 |
Aug 6, 2024 | 177.00p | 178.00p | 173.40p | 174.00p | 184,678 |
Aug 5, 2024 | 181.00p | 182.00p | 174.00p | 174.00p | 1,002,899 |
Aug 2, 2024 | 181.50p | 182.90p | 180.00p | 181.50p | 66,826 |
Aug 1, 2024 | 172.00p | 184.00p | 171.77p | 181.50p | 462,400 |
Jul 31, 2024 | 172.50p | 174.00p | 170.00p | 174.00p | 931,258 |
Jul 30, 2024 | 173.50p | 178.00p | 172.00p | 172.50p | 434,614 |
Jul 29, 2024 | 178.00p | 178.49p | 173.06p | 173.50p | 176,594 |
Jul 26, 2024 | 169.50p | 179.00p | 169.26p | 178.00p | 273,649 |
Jul 25, 2024 | 171.00p | 175.50p | 168.00p | 169.50p | 175,232 |
Jul 24, 2024 | 171.50p | 172.69p | 170.13p | 171.50p | 44,438 |
Jul 23, 2024 | 171.50p | 173.00p | 170.20p | 171.50p | 95,714 |
Jul 22, 2024 | 171.00p | 173.00p | 171.00p | 171.50p | 134,372 |
Jul 19, 2024 | 166.50p | 172.00p | 165.00p | 171.00p | 173,096 |
Jul 18, 2024 | 164.00p | 166.00p | 162.90p | 164.50p | 349,728 |
Jul 17, 2024 | 166.50p | 166.50p | 165.00p | 161.50p | 67,183 |
Jul 16, 2024 | 171.50p | 171.00p | 165.56p | 169.00p | 115,875 |