LSE - Delayed Quote
GBp
Franchise Brands plc (FRAN.L)
156.25
-0.75
(-0.48%)
At close: 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
155.67
159.50
153.50
156.25
156.25
85,842
Oct 30, 2026
153.00
157.12
153.00
157.00
157.00
141,088
Oct 29, 2026
156.00
156.00
153.00
155.00
155.00
9,047
Oct 28, 2026
155.50
155.50
150.50
153.00
153.00
21,859
Oct 27, 2026
154.50
155.50
151.00
155.00
155.00
180,170
Oct 26, 2026
154.00
154.00
150.00
153.00
153.00
150,283
Oct 23, 2026
153.00
157.00
151.00
151.00
151.00
127,881
Oct 22, 2026
152.50
154.00
151.00
154.00
154.00
113,115
Oct 21, 2026
151.00
157.50
151.00
151.00
151.00
58,907
Oct 20, 2026
151.50
157.50
151.00
154.50
154.50
104,533
Oct 19, 2026
151.50
158.00
151.00
153.00
153.00
23,299
Oct 16, 2026
152.50
153.90
151.50
152.50
152.50
52,684
Oct 15, 2026
153.00
153.00
151.00
152.00
152.00
422,046
Oct 14, 2026
155.00
155.00
151.50
151.75
151.75
243,203
Oct 13, 2026
155.00
155.00
151.00
152.00
152.00
411,966
Oct 12, 2026
152.00
157.50
151.50
154.50
154.50
52,005
Oct 9, 2026
156.00
157.50
153.50
155.50
155.50
50,455
Oct 8, 2026
156.50
157.50
151.50
153.00
153.00
138,814
Oct 7, 2026
151.00
157.50
151.00
151.00
151.00
46,784
Oct 6, 2026
151.50
154.00
151.50
153.00
153.00
19,140
Oct 5, 2026
155.00
159.50
151.00
153.00
153.00
103,475
Oct 2, 2026
155.00
160.00
155.00
155.00
155.00
124,680
Oct 1, 2026
156.00
160.00
156.00
160.00
160.00
105,542
Sep 30, 2026
157.00
157.99
155.50
157.00
157.00
43,097
Sep 29, 2026
158.50
159.00
155.00
157.00
157.00
67,655
Sep 28, 2026
160.00
160.00
156.00
158.00
158.00
217,437
Sep 25, 2026
160.00
161.04
157.50
158.00
158.00
72,245
Sep 24, 2026
157.00
159.00
154.30
155.00
155.00
102,104
Sep 23, 2026
158.50
159.00
154.25
156.00
156.00
64,134
Sep 22, 2026
157.50
158.50
155.13
158.00
158.00
210,058
Sep 21, 2026
159.00
159.00
152.50
157.50
157.50
55,933
Sep 18, 2026
157.00
157.96
153.13
157.00
157.00
76,595
Sep 17, 2026
153.50
160.00
151.00
157.00
157.00
240,254
Sep 16, 2026
157.00
160.00
153.50
157.50
157.50
93,450
Sep 15, 2026
153.77
157.89
153.50
156.50
156.50
36,698
Sep 14, 2026
157.00
160.00
154.00
156.50
156.50
34,215
Sep 11, 2026
154.50
157.00
154.50
155.75
155.75
183,303
Sep 10, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
153.00
154.78
151.00
153.50
153.50
15,607
Sep 9, 2026
153.00
155.50
150.50
152.25
152.24
50,342
Sep 8, 2026
150.50
155.00
150.00
153.00
152.99
35,808
Sep 7, 2026
152.54
156.00
150.00
153.00
152.99
98,056
Sep 4, 2026
155.50
156.00
152.54
154.00
153.99
233,354
Sep 3, 2026
150.50
155.50
150.50
155.50
155.49
18,816
Sep 2, 2026
150.50
155.50
150.00
155.00
154.99
177,645
Sep 1, 2026
150.50
155.50
150.50
153.00
152.99
87,815
Aug 28, 2026
150.00
154.50
150.00
154.00
153.99
142,927
Aug 27, 2026
150.00
155.00
150.00
150.00
149.99
69,059
Aug 26, 2026
154.50
155.50
150.00
151.50
151.49
531,882
Aug 25, 2026
155.50
155.50
150.50
152.50
152.49
207,679
Aug 24, 2026
155.00
155.48
153.00
155.00
154.99
101,741
Aug 21, 2026
153.00
156.00
152.00
154.00
153.99
84,400
Aug 20, 2026
154.00
156.00
150.00
153.25
153.24
92,302
Aug 19, 2026
152.00
153.50
150.50
153.00
152.99
56,534
Aug 18, 2026
152.00
152.12
150.00
152.00
151.99
35,338
Aug 17, 2026
150.00
154.00
149.00
152.00
151.99
385,537
Aug 14, 2026
152.00
152.00
150.50
151.00
150.99
62,921
Aug 13, 2026
150.00
154.00
148.48
153.00
152.99
59,181
Aug 12, 2026
152.00
153.50
149.50
152.25
152.24
75,807
Aug 11, 2026
150.00
152.00
148.00
150.25
150.24
67,715
Aug 10, 2026
150.00
150.00
146.00
148.75
148.74
1,448,276
Aug 7, 2026
148.00
150.00
142.50
148.50
148.49
211,903
Aug 6, 2026
146.50
146.50
142.00
144.25
144.24
47,828
Aug 5, 2026
146.00
150.00
143.00
146.25
146.24
61,919
Aug 4, 2026
146.00
149.50
145.50
146.00
145.99
68,100
Aug 3, 2026
143.50
151.00
143.00
145.50
145.49
338,083
Jul 31, 2026
151.50
152.00
146.00
151.50
151.49
87,047
Jul 30, 2026
148.44
151.50
145.78
147.50
147.49
107,478
Jul 29, 2026
147.50
152.00
145.00
148.50
148.49
127,637
Jul 28, 2026
146.00
148.00
144.30
148.00
147.99
165,320
Jul 27, 2026
143.50
147.50
143.50
145.50
145.49
408,136
Jul 24, 2026
142.50
147.00
142.00
144.00
143.99
148,484
Jul 23, 2026
146.00
148.00
142.50
146.00
145.99
175,068
Jul 22, 2026
146.00
146.02
142.62
143.75
143.74
103,778
Jul 21, 2026
142.00
145.50
138.78
144.75
144.74
327,491
Jul 20, 2026
140.50
141.55
139.00
140.50
140.49
108,335
Jul 17, 2026
137.50
142.00
137.00
142.00
141.99
105,849
Jul 16, 2026
137.50
140.00
137.50
140.00
139.99
9,206
Jul 15, 2026
137.00
139.79
137.00
138.75
138.74
166,798
Jul 14, 2026
137.50
140.71
137.00
140.00
139.99
77,220
Jul 13, 2026
137.00
141.00
137.00
139.50
139.49
201,853
Jul 10, 2026
137.00
142.00
137.00
142.00
141.99
26,044
Jul 9, 2026
140.00
143.50
140.00
140.00
139.99
41,061
Jul 8, 2026
140.00
142.00
137.50
139.75
139.74
60,707
Jul 7, 2026
140.00
143.00
140.00
141.00
140.99
218,074
Jul 6, 2026
140.00
142.40
140.00
141.50
141.49
17,409
Jul 3, 2026
140.00
143.00
140.00
141.50
141.49
56,788
Jul 2, 2026
140.00
143.00
140.00
143.00
142.99
35,249
Jul 1, 2026
140.00
143.00
140.00
143.00
142.99
28,415
Jun 30, 2026
140.00
143.00
140.00
141.50
141.49
136,935
Jun 29, 2026
140.50
144.00
140.50
144.00
143.99
137,418
Jun 26, 2026
142.00
143.50
140.80
143.50
143.49
301,755
Jun 25, 2026
142.00
145.00
140.00
143.50
143.49
221,748
Jun 24, 2026
142.00
145.00
142.00
143.00
142.99
791,459
Jun 23, 2026
143.00
145.00
140.00
144.00
143.99
150,469
Jun 22, 2026
143.00
148.50
143.00
143.00
142.99
102,423
Jun 19, 2026
143.50
148.00
143.50
144.50
144.49
2,079,471
Jun 18, 2026
148.00
148.00
143.50
146.75
146.74
212,593
Jun 17, 2026
145.00
150.00
143.50
146.75
146.74
34,383
Jun 16, 2026
148.00
150.00
143.50
146.75
146.74
229,208
Jun 15, 2026
146.00
150.00
145.50
146.00
145.99
37,115
Jun 12, 2026
146.00
150.00
146.00
147.75
147.74
71,183
Jun 11, 2026
146.00
149.50
144.50
147.00
146.99
20,878
Jun 10, 2026
149.00
150.50
146.00
148.25
148.24
182,910
Jun 9, 2026
144.00
147.45
143.00
146.75
146.74
224,602
Jun 8, 2026
148.50
149.00
142.50
146.50
146.49
70,775
Jun 5, 2026
142.50
149.00
142.50
149.00
148.99
92,723
Jun 4, 2026
142.00
146.85
142.00
142.00
141.99
1,810,733
Jun 3, 2026
142.00
147.90
142.00
142.00
141.99
47,170
Jun 2, 2026
149.00
149.00
144.65
149.00
148.99
47,831
Jun 1, 2026
145.00
149.00
140.50
145.75
145.74
179,282
May 29, 2026
143.00
147.50
142.00
146.00
145.99
270,143
May 28, 2026
143.00
148.50
142.50
145.50
145.49
131,496
May 27, 2026
142.00
144.50
142.00
143.00
142.99
65,586
May 26, 2026
147.00
148.50
143.00
143.00
142.99
280,996
May 22, 2026
142.00
148.50
142.00
142.00
141.99
61,816
May 21, 2026
145.00
148.45
142.50
145.00
144.99
270,652
May 20, 2026
146.50
148.22
142.00
142.00
141.99
97,207
May 19, 2026
147.00
150.00
146.50
147.00
146.99
153,361
May 18, 2026
150.50
153.00
146.00
146.00
145.99
322,862
May 15, 2026
153.00
156.50
147.50
151.00
150.99
222,239
May 14, 2026
155.00
157.00
153.00
153.00
152.99
601,833
May 13, 2026
152.50
155.06
152.50
155.00
154.99
271,369
May 12, 2026
157.50
158.00
152.00
153.00
152.99
718,962
May 11, 2026
145.00
157.00
145.00
156.50
156.49
483,312
May 8, 2026
143.50
147.50
141.00
147.00
146.99
224,927
May 7, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
141.00
143.00
139.00
142.00
141.99
264,695
May 6, 2026
140.00
142.00
137.50
140.50
140.47
203,856
May 5, 2026
142.00
142.00
135.50
142.00
141.97
3,574,542
May 1, 2026
135.00
142.00
135.00
142.00
141.97
173,792
Apr 30, 2026
138.00
141.50
135.00
140.00
139.98
737,409
Apr 29, 2026
133.00
139.50
130.50
137.00
136.98
164,035
Apr 28, 2026
136.00
136.00
133.50
135.00
134.98
78,494
Apr 27, 2026
130.00
135.00
130.00
134.00
133.98
165,327
Apr 24, 2026
132.00
132.00
130.10
131.00
130.98
495,934
Apr 23, 2026
129.00
132.00
129.00
130.00
129.98
215,063
Apr 22, 2026
128.50
131.00
127.00
131.00
130.98
132,549
Apr 21, 2026
127.50
131.50
126.09
131.00
130.98
256,201
Apr 20, 2026
125.00
128.00
123.77
127.00
126.98
173,529
Apr 17, 2026
125.00
126.00
122.75
125.00
124.98
78,983
Apr 16, 2026
126.00
126.00
122.50
126.00
125.98
438,673
Apr 15, 2026
125.00
125.70
124.00
125.00
124.98
127,994
Apr 14, 2026
122.50
124.50
121.50
123.00
122.98
124,091
Apr 13, 2026
124.50
125.00
121.50
124.50
124.48
47,909
Apr 10, 2026
122.50
125.00
120.00
125.00
124.98
46,259
Apr 9, 2026
120.50
125.50
120.00
124.50
124.48
74,254
Apr 8, 2026
122.00
125.50
120.50
123.00
122.98
48,752
Apr 7, 2026
121.00
125.50
119.00
120.50
120.48
161,508
Apr 2, 2026
120.00
124.50
118.50
119.00
118.98
86,111
Apr 1, 2026
122.00
123.50
120.00
120.00
119.98
902,306
Mar 31, 2026
122.00
122.00
117.50
122.00
121.98
494,142
Mar 30, 2026
122.00
122.00
118.00
119.75
119.73
209,776
Mar 27, 2026
117.50
120.90
117.50
119.00
118.98
118,582
Mar 26, 2026
116.00
121.55
116.00
121.00
120.98
267,653
Mar 25, 2026
114.50
118.50
112.00
118.50
118.48
252,678
Mar 24, 2026
111.00
114.00
111.00
112.00
111.98
125,864
Mar 23, 2026
112.50
118.50
104.66
112.00
111.98
477,732
Mar 20, 2026
119.00
123.00
115.00
117.00
116.98
83,108
Mar 19, 2026
122.00
127.50
119.00
119.00
118.98
235,963
Mar 18, 2026
123.50
124.28
122.00
125.25
125.23
182,530
Mar 17, 2026
122.00
124.50
122.00
123.50
123.48
201,186
Mar 16, 2026
126.50
131.00
122.00
123.25
123.23
89,884
Mar 13, 2026
126.50
129.50
125.00
126.00
125.98
135,989
Mar 12, 2026
127.00
130.00
126.00
127.75
127.73
70,344
Mar 11, 2026
127.50
128.50
126.00
127.50
127.48
1,118,841
Mar 10, 2026
127.00
130.00
127.00
128.75
128.73
885,943
Mar 9, 2026
127.90
130.00
127.90
129.00
128.98
191,539
Mar 6, 2026
128.00
130.00
127.00
130.00
129.98
289,075
Mar 5, 2026
128.00
130.00
127.80
129.00
128.98
267,632
Mar 4, 2026
127.00
130.00
127.00
128.00
127.98
607,196
Mar 3, 2026
127.50
130.00
127.00
129.00
128.98
111,061
Mar 2, 2026
130.00
129.50
127.50
128.50
128.48
243,682
Feb 27, 2026
128.00
132.50
128.00
128.75
128.73
269,919
Feb 26, 2026
128.00
132.50
128.00
130.00
129.98
107,837
Feb 25, 2026
128.00
132.50
128.00
129.00
128.98
212,727
Feb 24, 2026
128.00
130.50
127.35
130.75
130.73
1,711,935
Feb 23, 2026
132.50
132.50
128.00
130.00
129.98
59,219
Feb 20, 2026
127.00
132.50
127.00
130.00
129.98
48,256
Feb 19, 2026
127.00
132.50
127.00
128.75
128.73
96,984
Feb 18, 2026
127.50
130.00
127.48
129.50
129.48
75,229
Feb 17, 2026
126.50
130.00
126.50
130.00
129.98
70,729
Feb 16, 2026
130.00
134.50
126.70
128.50
128.48
157,542
Feb 13, 2026
130.00
134.00
130.00
132.25
132.23
260,661
Feb 12, 2026
130.00
132.00
130.00
131.75
131.73
265,224
Feb 11, 2026
131.00
134.50
130.00
130.00
129.98
132,710
Feb 10, 2026
132.00
135.00
130.00
131.50
131.48
168,339
Feb 9, 2026
132.00
133.00
131.15
133.50
133.48
193,472
Feb 6, 2026
131.00
134.50
131.00
131.50
131.48
86,211
Feb 5, 2026
132.00
132.50
130.66
131.00
130.98
172,713
Feb 4, 2026
130.50
132.67
130.00
130.50
130.48
288,689
Feb 3, 2026
133.00
134.50
130.00
130.00
129.98
470,689
Feb 2, 2026
127.00
132.00
127.00
132.00
131.98
198,932
Jan 30, 2026
132.50
138.50
126.50
126.50
126.48
320,389
Jan 29, 2026
138.50
138.50
132.00
132.00
131.98
34,527
Jan 28, 2026
134.50
138.50
131.50
134.50
134.48
92,886
Jan 27, 2026
132.00
133.50
131.00
132.75
132.73
81,590
Jan 26, 2026
134.00
134.50
130.00
133.00
132.98
51,690
Jan 23, 2026
130.00
135.00
130.00
133.50
133.48
101,708
Jan 22, 2026
134.50
134.50
131.00
133.00
132.98
101,510
Jan 21, 2026
129.00
133.50
128.50
133.50
133.48
394,825
Jan 20, 2026
131.00
134.00
129.00
131.00
130.98
112,110
Jan 19, 2026
133.50
135.00
132.50
134.00
133.98
310,114
Jan 16, 2026
138.50
138.50
134.50
136.50
136.48
30,593
Jan 15, 2026
135.50
139.00
134.10
134.75
134.73
67,355
Jan 14, 2026
135.50
137.00
135.00
137.00
136.98
69,286
Jan 13, 2026
133.00
138.00
133.00
135.50
135.48
79,769
Jan 12, 2026
135.00
140.50
133.50
135.50
135.48
261,020
Jan 9, 2026
136.00
139.50
134.56
137.00
136.98
538,399
Jan 8, 2026
135.00
140.50
134.97
136.00
135.98
1,070,540
Jan 7, 2026
137.50
139.00
135.65
139.00
138.98
1,485,751
Jan 6, 2026
135.50
138.00
135.00
135.00
134.98
14,365
Jan 5, 2026
135.50
140.00
134.62
139.50
139.48
235,311
Jan 2, 2026
139.50
139.50
134.50
138.00
137.98
25,559
Dec 31, 2025
140.50
141.00
134.50
139.50
139.48
135,981
Dec 30, 2025
141.00
141.00
137.00
141.00
140.97
108,810
Dec 29, 2025
141.00
141.00
136.00
139.50
139.48
15,815
Dec 24, 2025
140.00
140.00
136.00
139.00
138.98
51,353
Dec 23, 2025
139.00
139.00
136.00
138.50
138.48
152,554
Dec 22, 2025
140.00
140.00
137.75
139.00
138.98
136,541
Dec 19, 2025
137.00
141.50
136.00
141.00
140.97
55,458
Dec 18, 2025
139.00
141.75
139.00
140.00
139.98
130,194
Dec 17, 2025
144.00
144.33
139.00
142.00
141.97
285,470
Dec 16, 2025
146.00
146.00
142.00
142.00
141.97
131,733
Dec 15, 2025
144.00
146.50
140.00
146.50
146.47
789,767
Dec 12, 2025
144.00
147.00
143.00
147.00
146.97
655,514
Dec 11, 2025
145.00
146.39
142.00
145.00
144.97
400,058
Dec 10, 2025
142.50
145.00
142.00
145.00
144.97
351,960
Dec 9, 2025
141.00
144.50
141.00
143.50
143.47
68,738
Dec 8, 2025
142.00
143.38
140.00
140.00
139.98
91,442
Dec 5, 2025
140.00
144.00
138.75
141.00
140.97
184,439
Dec 4, 2025
139.00
142.33
138.50
141.50
141.47
74,325
Dec 3, 2025
136.50
145.00
136.50
139.50
139.48
103,006
Dec 2, 2025
135.00
138.00
134.00
135.00
134.98
184,596
Dec 1, 2025
137.00
138.13
134.55
136.50
136.48
78,124
Nov 28, 2025
133.00
137.00
129.94
137.00
136.98
199,372
Nov 27, 2025
130.00
133.00
129.76
133.00
132.98
41,785
Nov 26, 2025
129.00
130.50
128.93
129.00
128.98
317,941
Nov 25, 2025
129.00
130.50
128.79
129.50
129.48
48,011
Nov 24, 2025
130.00
130.50
127.71
130.00
129.98
584,885
Nov 21, 2025
127.00
130.50
127.00
127.00
126.98
92,363
Nov 20, 2025
126.50
130.50
126.50
128.50
128.48
16,185
Nov 19, 2025
128.00
130.00
128.00
129.50
129.48
171,859
Nov 18, 2025
128.50
130.00
126.00
128.50
128.48
409,797
Nov 17, 2025
127.50
129.50
126.07
127.00
126.98
378,699
Nov 14, 2025
128.00
129.50
126.50
127.50
127.48
521,274
Nov 13, 2025
128.00
129.50
124.00
129.00
128.98
140,900
Nov 12, 2025
129.50
130.00
124.38
128.00
127.98
258,737
Nov 11, 2025
128.00
130.00
125.85
127.00
126.98
94,669
Nov 10, 2025
127.00
128.50
125.00
127.00
126.98
88,157
Nov 7, 2025
128.00
128.00
124.00
128.00
127.98
140,077
Nov 6, 2025
125.50
128.50
121.50
125.00
124.98
67,422
Nov 5, 2025
124.00
128.00
124.00
126.50
126.48
174,471
Nov 4, 2025
125.00
128.00
123.50
127.00
126.98
136,737
Nov 3, 2025
128.00
128.00
125.00
126.50
126.48
95,102
