Franchise Brands plc (FRAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:08PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 198.50 | 201.00 | 198.75 | 199.00 | 199.00 | 68,566 |
| 02 May 2024 | 198.50 | 201.00 | 196.00 | 198.50 | 198.50 | 586,192 |
| 01 May 2024 | 198.50 | 201.00 | 198.45 | 198.50 | 198.50 | 272,426 |
| 30 Apr 2024 | 206.00 | 206.74 | 196.00 | 198.50 | 198.50 | 140,236 |
| 29 Apr 2024 | 202.50 | 210.00 | 201.80 | 207.00 | 207.00 | 230,758 |
| 26 Apr 2024 | 197.50 | 202.00 | 195.00 | 202.00 | 202.00 | 78,919 |
| 25 Apr 2024 | 192.00 | 200.00 | 190.00 | 197.50 | 197.50 | 99,019 |
| 24 Apr 2024 | 192.00 | 194.00 | 186.00 | 186.00 | 186.00 | 415,572 |
| 23 Apr 2024 | 185.50 | 195.00 | 186.35 | 192.00 | 192.00 | 358,813 |
| 22 Apr 2024 | 181.50 | 187.40 | 181.60 | 185.50 | 185.50 | 780,616 |
| 19 Apr 2024 | 182.00 | 183.50 | 181.05 | 181.50 | 181.50 | 15,997 |
| 18 Apr 2024 | 185.00 | 184.50 | 180.00 | 182.00 | 182.00 | 91,952 |
| 17 Apr 2024 | 187.50 | 187.00 | 183.00 | 185.00 | 185.00 | 58,268 |
| 16 Apr 2024 | 187.50 | 188.84 | 183.69 | 187.50 | 187.50 | 30,981 |
| 15 Apr 2024 | 183.50 | 190.00 | 180.50 | 187.50 | 187.50 | 96,253 |
| 12 Apr 2024 | 182.50 | 187.00 | 180.00 | 183.50 | 183.50 | 79,235 |
| 11 Apr 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 51,848 |
| 10 Apr 2024 | 181.50 | 183.00 | 180.00 | 182.50 | 182.50 | 100,638 |
| 09 Apr 2024 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 145,905 |
| 08 Apr 2024 | 181.50 | 183.00 | 181.02 | 181.50 | 181.50 | 87,611 |
| 05 Apr 2024 | 180.00 | 183.00 | 180.50 | 181.50 | 181.50 | 35,348 |
| 04 Apr 2024 | 181.50 | 183.00 | 176.50 | 180.00 | 180.00 | 106,872 |
| 03 Apr 2024 | 179.00 | 183.00 | 171.50 | 183.00 | 183.00 | 233,582 |
| 02 Apr 2024 | 178.50 | 182.00 | 175.00 | 179.00 | 179.00 | 182,166 |
| 28 Mar 2024 | 178.50 | 179.17 | 177.00 | 178.50 | 178.50 | 91,217 |
| 27 Mar 2024 | 183.50 | 184.00 | 177.00 | 178.50 | 178.50 | 157,467 |
| 26 Mar 2024 | 183.50 | 185.00 | 182.25 | 183.50 | 183.50 | 156,788 |
| 25 Mar 2024 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 95,121 |
| 22 Mar 2024 | 182.50 | 186.85 | 182.00 | 183.50 | 183.50 | 85,165 |
| 21 Mar 2024 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 124,488 |
| 20 Mar 2024 | 181.50 | 185.00 | 180.00 | 182.50 | 182.50 | 233,033 |
| 19 Mar 2024 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 482,902 |
| 18 Mar 2024 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | 290,002 |
| 15 Mar 2024 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 95,680 |
| 14 Mar 2024 | 180.00 | 181.24 | 177.00 | 179.00 | 179.00 | 143,118 |
| 13 Mar 2024 | 178.50 | 180.00 | 177.00 | 179.00 | 179.00 | 234,974 |
| 12 Mar 2024 | 177.50 | 180.00 | 176.10 | 178.50 | 178.50 | 78,806 |
| 11 Mar 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 91,684 |
| 08 Mar 2024 | 174.00 | 184.78 | 173.55 | 177.50 | 177.50 | 307,972 |
| 07 Mar 2024 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 24,941 |
| 06 Mar 2024 | 172.00 | 174.00 | 171.77 | 172.00 | 172.00 | 28,338 |
| 05 Mar 2024 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 30,325 |
| 04 Mar 2024 | 172.00 | 174.00 | 171.05 | 172.00 | 172.00 | 102,991 |
| 01 Mar 2024 | 172.00 | 173.50 | 170.00 | 172.00 | 172.00 | 36,904 |
| 29 Feb 2024 | 176.00 | 178.00 | 170.55 | 172.00 | 172.00 | 360,624 |
| 28 Feb 2024 | 176.00 | 180.00 | 172.00 | 176.00 | 176.00 | 37,589 |
| 27 Feb 2024 | 176.00 | 180.00 | 174.00 | 176.00 | 176.00 | 30,198 |
| 26 Feb 2024 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 83,862 |
| 23 Feb 2024 | 175.00 | 176.70 | 174.00 | 175.00 | 175.00 | 59,559 |
| 22 Feb 2024 | 176.00 | 180.00 | 173.76 | 175.00 | 175.00 | 75,543 |
| 21 Feb 2024 | 165.00 | 180.00 | 160.00 | 170.00 | 170.00 | 113,154 |
| 20 Feb 2024 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 53,636 |
| 19 Feb 2024 | 163.50 | 166.00 | 162.00 | 165.00 | 165.00 | 265,945 |
| 16 Feb 2024 | 162.50 | 165.00 | 162.20 | 163.50 | 163.50 | 233,365 |
| 15 Feb 2024 | 162.50 | 165.00 | 161.00 | 162.50 | 162.50 | 195,950 |
| 14 Feb 2024 | 163.50 | 166.50 | 160.00 | 162.50 | 162.50 | 201,211 |
| 13 Feb 2024 | 163.50 | 167.00 | 162.24 | 163.50 | 163.50 | 47,895 |
| 12 Feb 2024 | 163.50 | 164.44 | 158.00 | 163.50 | 163.50 | 96,720 |
| 09 Feb 2024 | 163.50 | 165.60 | 162.00 | 163.50 | 163.50 | 705,099 |
| 08 Feb 2024 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | 10,117 |
| 07 Feb 2024 | 166.00 | 167.00 | 162.00 | 163.50 | 163.50 | 347,194 |
| 06 Feb 2024 | 161.50 | 166.89 | 161.50 | 166.00 | 166.00 | 211,851 |
| 05 Feb 2024 | 161.50 | 162.44 | 160.45 | 161.50 | 161.50 | 47,747 |
| 02 Feb 2024 | 160.50 | 164.00 | 159.00 | 161.00 | 161.00 | 32,758 |
| 01 Feb 2024 | 160.50 | 162.00 | 159.25 | 160.50 | 160.50 | 2,711,988 |
| 31 Jan 2024 | 161.00 | 164.00 | 158.07 | 161.00 | 161.00 | 21,329 |
| 30 Jan 2024 | 160.00 | 162.00 | 158.75 | 161.00 | 161.00 | 12,627 |
| 29 Jan 2024 | 161.00 | 163.00 | 157.00 | 162.00 | 162.00 | 253,334 |
| 26 Jan 2024 | 160.50 | 162.00 | 159.30 | 161.00 | 161.00 | 34,178 |
| 25 Jan 2024 | 158.50 | 161.74 | 158.15 | 160.00 | 160.00 | 92,601 |
| 24 Jan 2024 | 158.50 | 159.80 | 157.00 | 159.00 | 159.00 | 14,727 |
| 23 Jan 2024 | 156.50 | 160.00 | 155.50 | 158.50 | 158.50 | 235,453 |
| 22 Jan 2024 | 158.50 | 163.00 | 157.00 | 157.00 | 157.00 | 105,888 |
| 19 Jan 2024 | 157.50 | 160.00 | 157.00 | 158.50 | 158.50 | 78,092 |
| 18 Jan 2024 | 157.00 | 159.00 | 155.00 | 157.50 | 157.50 | 55,426 |
| 17 Jan 2024 | 157.50 | 159.34 | 156.55 | 158.00 | 158.00 | 58,864 |
| 16 Jan 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 28,212 |
| 15 Jan 2024 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 507,324 |
| 12 Jan 2024 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 1,567,573 |
| 11 Jan 2024 | 159.00 | 160.50 | 155.00 | 159.00 | 159.00 | 65,376 |
| 10 Jan 2024 | 159.00 | 163.00 | 156.00 | 159.00 | 159.00 | 43,389 |
| 09 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 31,086 |
| 08 Jan 2024 | 159.50 | 163.00 | 158.20 | 159.00 | 159.00 | 47,458 |
| 05 Jan 2024 | 159.00 | 163.00 | 156.00 | 159.50 | 159.50 | 39,391 |
| 04 Jan 2024 | 159.00 | 161.15 | 155.00 | 159.00 | 159.00 | 21,371 |
| 03 Jan 2024 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 15,202 |
| 02 Jan 2024 | 161.50 | 162.40 | 157.55 | 159.00 | 159.00 | 44,810 |
| 29 Dec 2023 | 161.50 | 175.00 | 160.00 | 161.50 | 161.50 | 39,561 |
| 28 Dec 2023 | 159.00 | 163.00 | 155.50 | 161.50 | 161.50 | 35,285 |
| 27 Dec 2023 | 159.00 | 160.20 | 155.50 | 159.00 | 159.00 | 46,493 |
| 22 Dec 2023 | 159.00 | 160.40 | 155.50 | 159.00 | 159.00 | 25,073 |
| 21 Dec 2023 | 160.00 | 160.85 | 155.75 | 159.00 | 159.00 | 149,271 |
| 20 Dec 2023 | 162.50 | 162.38 | 160.00 | 160.00 | 160.00 | 50,207 |
| 19 Dec 2023 | 164.00 | 163.70 | 160.05 | 162.50 | 162.50 | 26,379 |
| 18 Dec 2023 | 167.50 | 170.00 | 161.60 | 164.00 | 164.00 | 30,940 |
| 15 Dec 2023 | 168.00 | 175.00 | 165.75 | 167.50 | 167.50 | 80,329 |
| 14 Dec 2023 | 166.50 | 170.00 | 165.00 | 168.00 | 168.00 | 16,581 |
| 13 Dec 2023 | 156.50 | 168.00 | 152.00 | 165.00 | 165.00 | 124,586 |
| 12 Dec 2023 | 150.00 | 157.00 | 147.57 | 156.50 | 156.50 | 626,755 |
| 11 Dec 2023 | 150.00 | 151.50 | 147.50 | 150.00 | 150.00 | 14,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.