Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 128.00
-1.00 (-0.78%)
Mar 4, 2026, 5:15 PM GMT
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 607,196 |
| Mar 3, 2026 | 127.50 | 130.00 | 127.00 | 129.00 | 129.00 | 0.39% | 111,062 |
| Mar 2, 2026 | 130.00 | 130.00 | 127.15 | 128.50 | 128.50 | -0.19% | 243,682 |
| Feb 27, 2026 | 128.00 | 132.50 | 128.00 | 128.75 | 128.75 | -0.96% | 269,919 |
| Feb 26, 2026 | 128.90 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 87,837 |
| Feb 25, 2026 | 128.00 | 132.50 | 128.00 | 129.00 | 129.00 | -1.34% | 212,727 |
| Feb 24, 2026 | 128.00 | 130.50 | 127.35 | 130.75 | 130.75 | 0.58% | 1,711,935 |
| Feb 23, 2026 | 132.50 | 132.50 | 128.00 | 130.00 | 130.00 | - | 59,220 |
| Feb 20, 2026 | 127.00 | 132.50 | 127.00 | 130.00 | 130.00 | 0.97% | 48,256 |
| Feb 19, 2026 | 127.00 | 132.50 | 127.00 | 128.75 | 128.75 | -0.58% | 96,984 |
| Feb 18, 2026 | 127.50 | 130.00 | 127.48 | 129.50 | 129.50 | -0.38% | 75,230 |
| Feb 17, 2026 | 126.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1.17% | 70,729 |
| Feb 16, 2026 | 130.00 | 134.50 | 126.70 | 128.50 | 128.50 | -2.84% | 157,543 |
| Feb 13, 2026 | 130.00 | 134.00 | 130.00 | 132.25 | 132.25 | 0.38% | 260,661 |
| Feb 12, 2026 | 130.00 | 132.00 | 130.00 | 131.75 | 131.75 | 1.35% | 265,224 |
| Feb 11, 2026 | 131.00 | 134.50 | 130.00 | 130.00 | 130.00 | -1.14% | 132,710 |
| Feb 10, 2026 | 132.07 | 132.00 | 130.00 | 131.50 | 131.50 | -1.50% | 119,149 |
| Feb 9, 2026 | 132.00 | 133.00 | 131.15 | 133.50 | 133.50 | 1.52% | 193,473 |
| Feb 6, 2026 | 131.00 | 134.50 | 131.00 | 131.50 | 131.50 | 0.38% | 86,212 |
| Feb 5, 2026 | 132.40 | 132.00 | 131.00 | 131.00 | 131.00 | 0.38% | 116,343 |
| Feb 4, 2026 | 130.50 | 132.67 | 130.00 | 130.50 | 130.50 | 0.38% | 288,689 |
| Feb 3, 2026 | 133.00 | 134.50 | 130.00 | 130.00 | 130.00 | -1.52% | 470,689 |
| Feb 2, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 4.35% | 198,932 |
| Jan 30, 2026 | 132.50 | 138.50 | 126.50 | 126.50 | 126.50 | -4.17% | 320,390 |
| Jan 29, 2026 | 138.50 | 138.50 | 132.00 | 132.00 | 132.00 | -1.86% | 34,528 |
| Jan 28, 2026 | 134.50 | 138.50 | 131.50 | 134.50 | 134.50 | 1.32% | 92,887 |
| Jan 27, 2026 | 132.00 | 133.50 | 131.00 | 132.75 | 132.75 | -0.19% | 81,590 |
| Jan 26, 2026 | 134.00 | 134.50 | 130.00 | 133.00 | 133.00 | -0.37% | 51,691 |
| Jan 23, 2026 | 130.00 | 135.00 | 130.00 | 133.50 | 133.50 | 0.38% | 74,115 |
| Jan 22, 2026 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | -0.37% | 101,510 |
| Jan 21, 2026 | 129.00 | 133.50 | 128.50 | 133.50 | 133.50 | 1.91% | 394,826 |
| Jan 20, 2026 | 131.00 | 132.50 | 129.00 | 131.00 | 131.00 | -2.24% | 112,110 |
| Jan 19, 2026 | 133.50 | 135.00 | 132.50 | 134.00 | 134.00 | -1.83% | 310,115 |
| Jan 16, 2026 | 135.00 | 138.50 | 138.50 | 136.50 | 136.50 | 1.30% | 30,593 |
| Jan 15, 2026 | 135.50 | 139.00 | 134.10 | 134.75 | 134.75 | -1.64% | 67,356 |
| Jan 14, 2026 | 135.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.11% | 69,286 |
| Jan 13, 2026 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | - | 79,769 |
| Jan 12, 2026 | 135.00 | 140.50 | 133.50 | 135.50 | 135.50 | -1.09% | 111,020 |
| Jan 9, 2026 | 136.00 | 139.50 | 134.56 | 137.00 | 137.00 | 0.74% | 538,399 |
| Jan 8, 2026 | 135.00 | 140.50 | 134.97 | 136.00 | 136.00 | -2.16% | 1,070,540 |
| Jan 7, 2026 | 137.50 | 139.00 | 135.65 | 139.00 | 139.00 | 2.96% | 1,485,752 |
| Jan 6, 2026 | 135.50 | 138.00 | 135.00 | 135.00 | 135.00 | -3.23% | 14,366 |
| Jan 5, 2026 | 135.50 | 140.00 | 134.62 | 139.50 | 139.50 | 1.09% | 235,311 |
| Jan 2, 2026 | 139.50 | 139.50 | 134.50 | 138.00 | 138.00 | -1.08% | 25,559 |
| Dec 31, 2025 | 140.50 | 141.00 | 134.50 | 139.50 | 139.50 | -1.06% | 135,982 |
| Dec 30, 2025 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1.08% | 108,810 |
| Dec 29, 2025 | 141.00 | 141.00 | 136.00 | 139.50 | 139.50 | 0.36% | 15,816 |
| Dec 24, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.36% | 51,354 |
| Dec 23, 2025 | 139.00 | 139.00 | 136.00 | 138.50 | 138.50 | -0.36% | 152,554 |
| Dec 22, 2025 | 140.00 | 140.00 | 137.75 | 139.00 | 139.00 | -1.42% | 136,541 |