Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
+2.50 (1.96%)
Aug 1, 2025, 4:35 PM GMT+1
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 151.50 | 158.00 | 145.28 | 149.00 | 149.00 | 1.02% | 72,432 |
| Jun 26, 2025 | 145.50 | 150.00 | 145.00 | 147.50 | 147.50 | -0.34% | 393,188 |
| Jun 25, 2025 | 151.50 | 151.50 | 144.65 | 148.00 | 148.00 | 2.07% | 52,957 |
| Jun 24, 2025 | 152.50 | 152.50 | 144.00 | 145.00 | 145.00 | -0.68% | 88,820 |
| Jun 23, 2025 | 147.50 | 153.00 | 146.00 | 146.00 | 146.00 | -1.68% | 96,352 |
| Jun 20, 2025 | 147.50 | 152.50 | 147.50 | 148.50 | 148.50 | -0.34% | 29,216 |
| Jun 19, 2025 | 148.00 | 152.50 | 148.00 | 149.00 | 149.00 | -1.97% | 43,472 |
| Jun 18, 2025 | 150.43 | 153.00 | 148.00 | 152.00 | 152.00 | 2.36% | 102,374 |
| Jun 17, 2025 | 148.00 | 152.50 | 148.00 | 148.50 | 148.50 | 0.34% | 76,212 |
| Jun 16, 2025 | 147.50 | 153.00 | 147.50 | 148.00 | 148.00 | - | 38,980 |
| Jun 13, 2025 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | -2.63% | 110,101 |
| Jun 12, 2025 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | 1.33% | 37,236 |
| Jun 11, 2025 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.28% | 140,144 |
| Jun 10, 2025 | 160.00 | 160.00 | 148.50 | 153.50 | 153.50 | -1.60% | 158,302 |
| Jun 9, 2025 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | 0.65% | 65,735 |
| Jun 6, 2025 | 158.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.98% | 61,208 |
| Jun 5, 2025 | 150.00 | 158.00 | 150.00 | 153.50 | 153.50 | 1.66% | 56,635 |
| Jun 4, 2025 | 150.00 | 158.00 | 150.00 | 151.00 | 151.00 | -1.31% | 186,400 |
| Jun 3, 2025 | 145.00 | 156.00 | 144.00 | 153.00 | 153.00 | 3.73% | 699,817 |
| Jun 2, 2025 | 143.50 | 152.00 | 143.50 | 147.50 | 147.50 | -2.96% | 117,857 |
| May 30, 2025 | 152.00 | 152.00 | 144.00 | 152.00 | 152.00 | 5.56% | 275,018 |
| May 29, 2025 | 146.70 | 150.00 | 144.00 | 144.00 | 144.00 | -0.69% | 72,317 |
| May 28, 2025 | 146.50 | 152.00 | 143.50 | 145.00 | 145.00 | 0.69% | 293,118 |
| May 27, 2025 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | - | 385,280 |
| May 23, 2025 | 143.50 | 150.00 | 143.50 | 144.00 | 144.00 | -1.87% | 74,181 |