Franchise Brands plc (AIM:FRAN)
London
· Delayed Price · Currency is GBP · Price in GBX 130.00
+1.00 (0.78%)
At close: Mar 6, 2026
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 289,076 |
| Mar 5, 2026 | 128.00 | 130.00 | 127.80 | 129.00 | 129.00 | 0.78% | 267,633 |
| 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 |
| Dec 19, 2025 | 137.00 | 141.50 | 136.00 | 141.00 | 141.00 | 0.71% | 55,458 |
| Dec 18, 2025 | 139.00 | 141.75 | 139.00 | 140.00 | 140.00 | -1.41% | 130,194 |
| Dec 17, 2025 | 144.00 | 144.33 | 139.00 | 142.00 | 142.00 | - | 285,470 |
| Dec 16, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -3.07% | 131,734 |
| Dec 15, 2025 | 144.00 | 146.50 | 140.00 | 146.50 | 146.50 | -0.34% | 789,767 |
| Dec 12, 2025 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 655,515 |
| Dec 11, 2025 | 145.00 | 146.39 | 142.00 | 145.00 | 145.00 | - | 400,059 |
| Dec 10, 2025 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 1.05% | 351,961 |
| Dec 9, 2025 | 141.00 | 144.50 | 141.00 | 143.50 | 143.50 | 2.50% | 68,739 |
| Dec 8, 2025 | 142.00 | 143.38 | 140.00 | 140.00 | 140.00 | -0.71% | 91,443 |
| Dec 5, 2025 | 144.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.35% | 184,439 |
| Dec 4, 2025 | 141.54 | 141.50 | 138.50 | 141.50 | 141.50 | 1.43% | 74,325 |
| Dec 3, 2025 | 136.50 | 145.00 | 136.50 | 139.50 | 139.50 | 3.33% | 103,006 |
| Dec 2, 2025 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.10% | 184,596 |
| Dec 1, 2025 | 137.00 | 138.13 | 134.55 | 136.50 | 136.50 | -0.36% | 78,124 |
| Nov 28, 2025 | 133.00 | 137.00 | 129.94 | 137.00 | 137.00 | 3.01% | 199,372 |
| Nov 27, 2025 | 130.00 | 133.00 | 129.76 | 133.00 | 133.00 | 3.10% | 41,786 |
| Nov 26, 2025 | 129.00 | 130.50 | 128.93 | 129.00 | 129.00 | -0.39% | 317,942 |
| Nov 25, 2025 | 129.00 | 130.50 | 128.79 | 129.50 | 129.50 | -0.38% | 48,012 |
| Nov 24, 2025 | 130.00 | 130.50 | 127.71 | 130.00 | 130.00 | 2.36% | 584,885 |
| Nov 21, 2025 | 128.60 | 127.00 | 127.00 | 127.00 | 127.00 | -1.17% | 92,363 |
| Nov 20, 2025 | 126.50 | 130.50 | 126.50 | 128.50 | 128.50 | -0.77% | 16,185 |
| Nov 19, 2025 | 128.00 | 130.00 | 128.00 | 129.50 | 129.50 | 0.78% | 171,859 |
| Nov 18, 2025 | 128.50 | 130.00 | 126.00 | 128.50 | 128.50 | 1.18% | 409,798 |
| Nov 17, 2025 | 127.50 | 129.50 | 126.07 | 127.00 | 127.00 | -0.39% | 378,699 |
| Nov 14, 2025 | 128.00 | 129.50 | 126.50 | 127.50 | 127.50 | -1.16% | 521,274 |
| Nov 13, 2025 | 128.00 | 129.50 | 124.00 | 129.00 | 129.00 | 0.78% | 140,901 |
| Nov 12, 2025 | 129.50 | 130.00 | 124.38 | 128.00 | 128.00 | 0.79% | 258,738 |
| Nov 11, 2025 | 128.00 | 130.00 | 125.85 | 127.00 | 127.00 | - | 94,669 |
| Nov 10, 2025 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | -0.78% | 88,157 |
| Nov 7, 2025 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 140,078 |
| Nov 6, 2025 | 125.50 | 128.50 | 121.50 | 125.00 | 125.00 | -1.19% | 67,423 |
| Nov 5, 2025 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | -0.39% | 174,472 |
| Nov 4, 2025 | 125.00 | 128.00 | 123.50 | 127.00 | 127.00 | 0.40% | 136,737 |
| Nov 3, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | - | 95,103 |
| Oct 31, 2025 | 123.00 | 127.50 | 121.50 | 126.50 | 126.50 | 0.80% | 149,358 |
| Oct 30, 2025 | 127.00 | 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 | 119.00 | 121.00 | 117.50 | 121.00 | 121.00 | 2.98% | 2,238,742 |
| Oct 27, 2025 | 114.50 | 117.50 | 110.00 | 117.50 | 117.50 | 3.98% | 1,366,615 |
| Oct 24, 2025 | 111.00 | 113.00 | 109.61 | 113.00 | 113.00 | 2.73% | 121,117 |
| Oct 23, 2025 | 110.00 | 114.44 | 109.00 | 110.00 | 110.00 | 3.77% | 121,329 |
| Oct 22, 2025 | 115.00 | 120.50 | 106.00 | 106.00 | 106.00 | -9.01% | 201,071 |
| Oct 21, 2025 | 117.00 | 119.50 | 114.50 | 116.50 | 116.50 | -0.43% | 78,697 |
| Oct 20, 2025 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | -2.90% | 151,236 |
| Oct 17, 2025 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 3.88% | 29,861 |
| 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% | 145,675 |