Franchise Brands plc (AIM:FRAN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 122.00 | 127.00 | 122.00 | 125.50 | 125.50 | 1.21% | 212,234 |
| Oct 29, 2025 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 119,565 |
| Oct 28, 2025 | 118.00 | 121.00 | 117.50 | 121.00 | 121.00 | 2.98% | 2,238,741 |
| Oct 27, 2025 | 114.00 | 117.50 | 110.00 | 117.50 | 117.50 | 3.98% | 1,366,616 |
| Oct 24, 2025 | 112.00 | 113.00 | 109.61 | 113.00 | 113.00 | 2.73% | 121,116 |
| Oct 23, 2025 | 110.00 | 114.44 | 109.00 | 110.00 | 110.00 | 3.77% | 121,330 |
| Oct 22, 2025 | 120.50 | 120.50 | 106.00 | 106.00 | 106.00 | -9.01% | 201,072 |
| Oct 21, 2025 | 115.00 | 119.50 | 114.50 | 116.50 | 116.50 | -0.43% | 78,696 |
| Oct 20, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -2.90% | 151,235 |
| Oct 17, 2025 | 119.56 | 120.50 | 116.00 | 120.50 | 120.50 | 3.88% | 33,948 |
| Oct 16, 2025 | 118.00 | 121.00 | 116.00 | 116.00 | 116.00 | -1.69% | 120,590 |
| Oct 15, 2025 | 119.00 | 124.00 | 118.00 | 118.00 | 118.00 | -0.84% | 145,674 |
| Oct 14, 2025 | 121.00 | 124.50 | 119.00 | 119.00 | 119.00 | - | 45,524 |
| Oct 13, 2025 | 123.00 | 123.12 | 118.27 | 119.00 | 119.00 | -1.24% | 113,848 |
| Oct 10, 2025 | 122.00 | 125.50 | 120.00 | 120.50 | 120.50 | -1.23% | 49,231 |
| Oct 9, 2025 | 122.00 | 126.50 | 121.00 | 122.00 | 122.00 | 0.83% | 507,957 |
| Oct 8, 2025 | 123.57 | 125.37 | 117.50 | 121.00 | 121.00 | -0.82% | 324,154 |
| Oct 7, 2025 | 124.50 | 128.00 | 122.00 | 122.00 | 122.00 | -2.79% | 77,812 |
| Oct 6, 2025 | 131.50 | 131.50 | 124.00 | 125.50 | 125.50 | -4.20% | 98,692 |
| 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 |