Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 123.50
-2.00 (-1.59%)
Oct 7, 2025, 2:59 PM GMT+1
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 124.50 | 128.00 | 123.50 | 123.50 | 123.50 | -1.59% | 12,268 |
| Oct 6, 2025 | 131.50 | 131.50 | 124.00 | 125.50 | 125.50 | -4.20% | 48,692 |
| Oct 3, 2025 | 125.00 | 131.00 | 123.00 | 131.00 | 131.00 | 4.80% | 45,336 |
| Oct 2, 2025 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 41,515 |
| Oct 1, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | - | 73,707 |
| Sep 30, 2025 | 126.00 | 132.00 | 125.00 | 126.00 | 126.00 | - | 404,628 |
| Sep 29, 2025 | 133.00 | 137.50 | 126.00 | 126.00 | 126.00 | -4.55% | 182,176 |
| Sep 26, 2025 | 135.96 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 186,470 |
| Sep 25, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 219,974 |
| Sep 24, 2025 | 137.06 | 138.50 | 135.50 | 136.00 | 136.00 | - | 46,867 |
| Sep 23, 2025 | 135.50 | 141.00 | 135.50 | 136.00 | 136.00 | - | 64,239 |
| Sep 22, 2025 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -0.73% | 108,392 |
| Sep 19, 2025 | 137.65 | 139.50 | 135.50 | 137.00 | 137.00 | - | 27,235 |
| Sep 18, 2025 | 136.40 | 141.01 | 136.00 | 137.00 | 137.00 | -1.44% | 143,764 |
| Sep 17, 2025 | 141.50 | 141.50 | 135.00 | 139.00 | 139.00 | 0.72% | 514,633 |
| Sep 16, 2025 | 138.00 | 142.00 | 135.50 | 138.00 | 138.00 | -0.72% | 281,620 |
| Sep 15, 2025 | 135.50 | 140.00 | 135.50 | 139.00 | 139.00 | 0.72% | 303,863 |
| Sep 12, 2025 | 135.50 | 141.50 | 135.50 | 138.00 | 138.00 | 0.18% | 139,454 |
| Sep 11, 2025 | 137.50 | 141.50 | 137.45 | 137.75 | 137.75 | -2.30% | 144,220 |
| Sep 10, 2025 | 140.00 | 141.50 | 135.50 | 141.00 | 139.85 | 3.68% | 83,540 |
| Sep 9, 2025 | 135.50 | 142.00 | 135.50 | 136.00 | 134.89 | -1.45% | 73,713 |
| Sep 8, 2025 | 142.00 | 142.00 | 135.07 | 138.00 | 136.87 | - | 177,586 |
| Sep 5, 2025 | 135.50 | 142.00 | 135.50 | 138.00 | 136.87 | -0.72% | 146,027 |
| Sep 4, 2025 | 142.00 | 142.00 | 136.00 | 139.00 | 137.87 | - | 187,888 |
| Sep 3, 2025 | 136.50 | 141.00 | 136.50 | 139.00 | 137.87 | - | 227,366 |
| Sep 2, 2025 | 134.50 | 140.03 | 134.50 | 139.00 | 137.87 | 1.46% | 196,912 |
| Sep 1, 2025 | 135.50 | 139.50 | 134.00 | 137.00 | 135.88 | 1.86% | 40,403 |
| Aug 29, 2025 | 141.00 | 141.00 | 134.50 | 134.50 | 133.40 | -1.82% | 128,773 |
| Aug 28, 2025 | 139.50 | 139.50 | 134.50 | 137.00 | 135.88 | -0.72% | 366,143 |
| Aug 27, 2025 | 140.00 | 140.00 | 135.20 | 138.00 | 136.87 | 2.99% | 71,878 |
| Aug 26, 2025 | 134.49 | 140.00 | 134.00 | 134.00 | 132.91 | -0.37% | 110,428 |
| Aug 22, 2025 | 139.50 | 139.50 | 134.50 | 134.50 | 133.40 | -1.10% | 15,536 |
| Aug 21, 2025 | 140.00 | 140.00 | 134.00 | 136.00 | 134.89 | -0.73% | 117,853 |
| Aug 20, 2025 | 134.50 | 139.50 | 134.50 | 137.00 | 135.88 | - | 68,517 |
| Aug 19, 2025 | 134.50 | 140.00 | 134.50 | 137.00 | 135.88 | -0.36% | 115,030 |
| Aug 18, 2025 | 134.50 | 140.00 | 134.50 | 137.50 | 136.38 | - | 611,787 |
| Aug 15, 2025 | 134.50 | 138.00 | 134.50 | 137.50 | 136.38 | -0.36% | 210,868 |
| Aug 14, 2025 | 135.00 | 140.50 | 135.00 | 138.00 | 136.87 | 2.22% | 190,682 |
| Aug 13, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 133.90 | - | 108,172 |
| Aug 12, 2025 | 135.50 | 142.00 | 135.00 | 135.00 | 133.90 | - | 244,943 |
| Aug 11, 2025 | 139.56 | 141.00 | 135.00 | 135.00 | 133.90 | -3.23% | 218,355 |
| Aug 8, 2025 | 141.00 | 141.00 | 135.00 | 139.50 | 138.36 | 2.20% | 969,078 |
| Aug 7, 2025 | 135.00 | 138.50 | 135.00 | 136.50 | 135.39 | 0.37% | 880,292 |
| Aug 6, 2025 | 130.00 | 136.50 | 130.00 | 136.00 | 134.89 | 3.03% | 177,514 |
| Aug 5, 2025 | 128.50 | 133.00 | 128.50 | 132.00 | 130.92 | 3.13% | 95,443 |
| Aug 4, 2025 | 126.50 | 133.00 | 126.50 | 128.00 | 126.96 | -1.54% | 73,255 |
| Aug 1, 2025 | 133.00 | 133.00 | 126.00 | 130.00 | 128.94 | 1.96% | 164,463 |
| Jul 31, 2025 | 127.00 | 133.00 | 125.25 | 127.50 | 126.46 | 1.19% | 300,911 |
| Jul 30, 2025 | 132.00 | 132.50 | 125.00 | 126.00 | 124.97 | -7.35% | 730,088 |
| Jul 29, 2025 | 140.00 | 144.50 | 135.00 | 136.00 | 134.89 | -3.55% | 148,213 |