Franchise Brands plc (AIM:FRAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
125.50
+1.50 (1.21%)
Oct 30, 2025, 3:43 PM GMT+1

Franchise Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025122.00127.00122.00125.50125.501.21%212,234
Oct 29, 2025122.00124.00120.00124.00124.002.48%119,565
Oct 28, 2025118.00121.00117.50121.00121.002.98%2,238,741
Oct 27, 2025114.00117.50110.00117.50117.503.98%1,366,616
Oct 24, 2025112.00113.00109.61113.00113.002.73%121,116
Oct 23, 2025110.00114.44109.00110.00110.003.77%121,330
Oct 22, 2025120.50120.50106.00106.00106.00-9.01%201,072
Oct 21, 2025115.00119.50114.50116.50116.50-0.43%78,696
Oct 20, 2025119.00121.00115.00117.00117.00-2.90%151,235
Oct 17, 2025119.56120.50116.00120.50120.503.88%33,948
Oct 16, 2025118.00121.00116.00116.00116.00-1.69%120,590
Oct 15, 2025119.00124.00118.00118.00118.00-0.84%145,674
Oct 14, 2025121.00124.50119.00119.00119.00-45,524
Oct 13, 2025123.00123.12118.27119.00119.00-1.24%113,848
Oct 10, 2025122.00125.50120.00120.50120.50-1.23%49,231
Oct 9, 2025122.00126.50121.00122.00122.000.83%507,957
Oct 8, 2025123.57125.37117.50121.00121.00-0.82%324,154
Oct 7, 2025124.50128.00122.00122.00122.00-2.79%77,812
Oct 6, 2025131.50131.50124.00125.50125.50-4.20%98,692
Oct 3, 2025125.00131.00123.00131.00131.004.80%45,336
Oct 2, 2025125.50128.00125.00125.00125.00-0.79%41,515
Oct 1, 2025125.00128.50125.00126.00126.00-73,707
Sep 30, 2025126.00132.00125.00126.00126.00-404,628
Sep 29, 2025133.00137.50126.00126.00126.00-4.55%182,176
Sep 26, 2025135.96136.00132.00132.00132.00-2.22%186,470
Sep 25, 2025140.00140.00135.00135.00135.00-0.74%219,974
Sep 24, 2025137.06138.50135.50136.00136.00-46,867
Sep 23, 2025135.50141.00135.50136.00136.00-64,239
Sep 22, 2025142.00142.00136.00136.00136.00-0.73%108,392
Sep 19, 2025137.65139.50135.50137.00137.00-27,235
Sep 18, 2025136.40141.01136.00137.00137.00-1.44%143,764
Sep 17, 2025141.50141.50135.00139.00139.000.72%514,633
Sep 16, 2025138.00142.00135.50138.00138.00-0.72%281,620
Sep 15, 2025135.50140.00135.50139.00139.000.72%303,863
Sep 12, 2025135.50141.50135.50138.00138.000.18%139,454
Sep 11, 2025137.50141.50137.45137.75137.75-2.30%144,220
Sep 10, 2025140.00141.50135.50141.00139.853.68%83,540
Sep 9, 2025135.50142.00135.50136.00134.89-1.45%73,713
Sep 8, 2025142.00142.00135.07138.00136.87-177,586
Sep 5, 2025135.50142.00135.50138.00136.87-0.72%146,027
Sep 4, 2025142.00142.00136.00139.00137.87-187,888
Sep 3, 2025136.50141.00136.50139.00137.87-227,366
Sep 2, 2025134.50140.03134.50139.00137.871.46%196,912
Sep 1, 2025135.50139.50134.00137.00135.881.86%40,403
Aug 29, 2025141.00141.00134.50134.50133.40-1.82%128,773
Aug 28, 2025139.50139.50134.50137.00135.88-0.72%366,143
Aug 27, 2025140.00140.00135.20138.00136.872.99%71,878
Aug 26, 2025134.49140.00134.00134.00132.91-0.37%110,428
Aug 22, 2025139.50139.50134.50134.50133.40-1.10%15,536
Aug 21, 2025140.00140.00134.00136.00134.89-0.73%117,853