Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 137.13
-0.88 (-0.63%)
Sep 9, 2025, 2:09 PM GMT+1
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 142.00 | 142.00 | 135.07 | 138.00 | 138.00 | - | 109,812 |
| Sep 5, 2025 | 135.50 | 142.00 | 135.50 | 138.00 | 138.00 | -0.72% | 146,027 |
| Sep 4, 2025 | 142.00 | 142.00 | 136.00 | 139.00 | 139.00 | - | 187,888 |
| Sep 3, 2025 | 136.50 | 141.00 | 136.50 | 139.00 | 139.00 | - | 227,366 |
| Sep 2, 2025 | 134.50 | 140.03 | 134.50 | 139.00 | 139.00 | 1.46% | 196,912 |
| Sep 1, 2025 | 135.50 | 139.50 | 134.00 | 137.00 | 137.00 | 1.86% | 48,793 |
| Aug 29, 2025 | 141.00 | 141.00 | 134.50 | 134.50 | 134.50 | -1.82% | 128,773 |
| Aug 28, 2025 | 139.50 | 139.50 | 134.50 | 137.00 | 137.00 | -0.72% | 366,143 |
| Aug 27, 2025 | 140.00 | 140.00 | 135.20 | 138.00 | 138.00 | 2.99% | 71,878 |
| Aug 26, 2025 | 134.49 | 140.00 | 134.00 | 134.00 | 134.00 | -0.37% | 110,428 |
| Aug 22, 2025 | 139.50 | 139.50 | 134.50 | 134.50 | 134.50 | -1.10% | 15,997 |
| Aug 21, 2025 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 117,853 |
| Aug 20, 2025 | 134.50 | 139.50 | 134.50 | 137.00 | 137.00 | - | 70,036 |
| Aug 19, 2025 | 134.50 | 140.00 | 134.50 | 137.00 | 137.00 | -0.36% | 122,784 |
| Aug 18, 2025 | 134.50 | 140.00 | 134.50 | 137.50 | 137.50 | - | 611,787 |
| Aug 15, 2025 | 134.50 | 138.00 | 134.50 | 137.50 | 137.50 | -0.36% | 210,868 |
| Aug 14, 2025 | 135.00 | 140.50 | 135.00 | 138.00 | 138.00 | 2.22% | 190,682 |
| Aug 13, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 108,172 |
| Aug 12, 2025 | 135.50 | 142.00 | 135.00 | 135.00 | 135.00 | - | 244,943 |
| Aug 11, 2025 | 139.56 | 141.00 | 135.00 | 135.00 | 135.00 | -3.23% | 218,355 |
| Aug 8, 2025 | 141.00 | 141.00 | 135.00 | 139.50 | 139.50 | 2.20% | 969,078 |
| Aug 7, 2025 | 135.00 | 138.50 | 135.00 | 136.50 | 136.50 | 0.37% | 880,292 |
| Aug 6, 2025 | 130.00 | 136.50 | 130.00 | 136.00 | 136.00 | 3.03% | 177,514 |
| Aug 5, 2025 | 128.50 | 133.00 | 128.50 | 132.00 | 132.00 | 3.13% | 95,443 |
| Aug 4, 2025 | 126.50 | 133.00 | 126.50 | 128.00 | 128.00 | -1.54% | 73,255 |
| Aug 1, 2025 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 1.96% | 164,463 |
| Jul 31, 2025 | 127.00 | 133.00 | 125.25 | 127.50 | 127.50 | 1.19% | 300,911 |
| Jul 30, 2025 | 132.00 | 132.50 | 125.00 | 126.00 | 126.00 | -7.35% | 730,088 |
| Jul 29, 2025 | 140.00 | 144.50 | 135.00 | 136.00 | 136.00 | -3.55% | 148,213 |
| Jul 28, 2025 | 147.50 | 147.50 | 139.46 | 141.00 | 141.00 | - | 93,097 |
| Jul 25, 2025 | 141.81 | 143.00 | 140.00 | 141.00 | 141.00 | -2.42% | 93,633 |
| Jul 24, 2025 | 147.50 | 147.50 | 140.27 | 144.50 | 144.50 | 3.21% | 11,454 |
| Jul 23, 2025 | 144.50 | 145.00 | 138.00 | 140.00 | 140.00 | -2.78% | 121,463 |
| Jul 22, 2025 | 148.00 | 148.00 | 138.50 | 144.00 | 144.00 | 1.05% | 82,423 |
| Jul 21, 2025 | 146.00 | 149.50 | 140.00 | 142.50 | 142.50 | -1.55% | 109,237 |
| Jul 18, 2025 | 149.00 | 149.00 | 140.00 | 144.75 | 144.75 | -1.86% | 51,778 |
| Jul 17, 2025 | 150.00 | 150.00 | 141.50 | 147.50 | 147.50 | -1.67% | 67,434 |
| Jul 16, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 48,723 |
| Jul 15, 2025 | 158.00 | 158.00 | 145.00 | 145.00 | 145.00 | -6.75% | 128,929 |
| Jul 14, 2025 | 158.00 | 158.00 | 150.00 | 155.50 | 155.50 | 0.97% | 158,651 |
| Jul 11, 2025 | 152.00 | 158.00 | 150.00 | 154.00 | 154.00 | - | 177,140 |
| Jul 10, 2025 | 154.50 | 157.50 | 153.94 | 154.00 | 154.00 | -0.32% | 349,889 |
| Jul 9, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -2.22% | 165,230 |
| Jul 8, 2025 | 154.50 | 158.00 | 148.00 | 158.00 | 158.00 | 1.94% | 168,624 |
| Jul 7, 2025 | 154.00 | 155.00 | 149.10 | 155.00 | 155.00 | 1.31% | 62,242 |
| Jul 4, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 506,937 |
| Jul 3, 2025 | 149.50 | 152.00 | 149.00 | 150.00 | 150.00 | - | 15,137 |
| Jul 2, 2025 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | - | 164,042 |
| Jul 1, 2025 | 149.45 | 152.00 | 149.00 | 150.00 | 150.00 | 0.33% | 83,597 |
| Jun 30, 2025 | 151.50 | 151.50 | 146.40 | 149.50 | 149.50 | 0.34% | 196,224 |