Dark

FRAN
FRANCHISE BRANDS PLC
stock LSE

Inactive

Aug 2, 2024

181.50GBX0.000%(0.00)66,826

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	181.5000	181.5000	181.5000	181.5000	0.000%	66,826	0.000%
2024-08-01	172.0000	181.5000	172.5000	181.5000	+4.310%	462,400	0.000%
2024-07-31	172.5000	174.0000	174.0000	174.0000	+0.870%	931,258	+4.310%
2024-07-30	173.5000	178.5000	172.5000	172.5000	-0.576%	434,614	+5.217%
2024-07-29	178.0000	178.0000	173.5000	173.5000	-2.528%	176,594	+4.611%
2024-07-26	169.5000	178.5000	174.5000	178.0000	+5.015%	273,649	+1.966%
2024-07-25	171.0000	175.5000	168.0000	169.5000	-1.166%	175,232	+7.080%
2024-07-24	171.5000	171.5000	171.5000	171.5000	0.000%	44,438	+5.831%
2024-07-23	171.5000	171.5000	170.5000	171.5000	0.000%	95,714	+5.831%
2024-07-22	171.0000	171.5000	171.0000	171.5000	+0.292%	134,372	+5.831%
2024-07-19	166.5000	171.0000	165.5000	171.0000	+3.951%	173,096	+6.140%
2024-07-18	164.0000	164.5000	162.5000	164.5000	+1.858%	349,728	+10.334%
2024-07-17	166.5000	166.5000	161.5000	161.5000	-4.438%	67,183	+12.384%
2024-07-16	171.5000	169.0000	165.5000	169.0000	-1.458%	115,875	+7.396%
2024-07-15	169.0000	171.5000	169.0000	171.5000	+2.388%	52,445	+5.831%
2024-07-10	166.5000	167.5000	166.5000	167.5000	+0.601%	124,953	+8.358%
2024-07-09	165.5000	166.5000	166.0000	166.5000	+2.147%	327,273	+9.009%
2024-07-08	158.0000	163.0000	160.0000	163.0000	+3.165%	399,770	+11.350%
2024-07-05	152.5000	158.0000	152.5000	158.0000	+3.607%	286,717	+14.873%
2024-07-04	146.5000	152.5000	146.5000	152.5000	+4.096%	330,101	+19.016%
2024-07-03	146.5000	146.5000	146.5000	146.5000	0.000%	1,290,309	+23.891%
2024-07-02	146.5000	146.5000	146.5000	146.5000	0.000%	91,303	+23.891%
2024-07-01	144.5000	146.5000	144.0000	146.5000	+1.384%	132,034	+23.891%
2024-06-28	143.5000	145.0000	144.0000	144.5000	+0.697%	49,432	+25.606%
2024-06-27	143.5000	143.5000	143.5000	143.5000	-0.347%	83,041	+26.481%
2024-06-26	144.0000	144.5000	144.0000	144.0000	0.000%	93,715	+26.042%
2024-06-25	147.0000	145.0000	142.5000	144.0000	-2.041%	105,870	+26.042%
2024-06-24	151.0000	148.5000	147.0000	147.0000	-2.649%	152,454	+23.469%
2024-06-21	153.0000	153.0000	151.0000	151.0000	-0.658%	126,377	+20.199%
2024-06-20	171.5000	155.0000	152.0000	152.0000	-11.370%	328,612	+19.408%
2024-06-19	171.5000	171.5000	171.5000	171.5000	+0.292%	59,935	+5.831%
2024-06-18	172.5000	171.0000	171.0000	171.0000	-0.870%	239,172	+6.140%
2024-06-17	172.5000	172.5000	172.5000	172.5000	0.000%	136,648	+5.217%
2024-06-14	177.5000	177.5000	172.5000	172.5000	-2.817%	53,727	+5.217%
2024-06-13	177.5000	177.5000	177.5000	177.5000	0.000%	102,495	+2.254%
2024-06-12	177.5000	177.5000	177.5000	177.5000	0.000%	14,393	+2.254%
2024-06-11	177.5000	177.5000	177.5000	177.5000	+1.429%	78,157	+2.254%
2024-06-10	182.5000	175.0000	175.0000	175.0000	-4.110%	63,267	+3.714%
2024-06-07	182.5000	182.5000	182.5000	182.5000	0.000%	16,838	-0.548%
2024-06-06	183.5000	183.5000	182.5000	182.5000	-0.545%	28,731	-0.548%
2024-06-05	182.5000	183.5000	182.5000	183.5000	+1.381%	46,746	-1.090%
2024-06-04	187.5000	181.0000	181.0000	181.0000	-3.467%	122,766	+0.276%
2024-06-03	190.0000	192.5000	187.5000	187.5000	-1.055%	146,655	-3.200%
2024-05-31	189.5000	189.5000	188.5000	189.5000	0.000%	59,406	-4.222%
2024-05-30	189.5000	190.0000	189.5000	189.5000	0.000%	64,186	-4.222%
2024-05-29	189.5000	189.5000	189.5000	189.5000	+0.531%	81,228	-4.222%
2024-05-28	189.5000	188.5000	188.5000	188.5000	-0.528%	49,900	-3.714%
2024-05-24	189.5000	189.5000	189.5000	189.5000	0.000%	35,678	-4.222%
2024-05-23	189.5000	189.5000	189.5000	189.5000	-0.525%	45,103	-4.222%
2024-05-22	189.0000	190.5000	190.5000	190.5000	+0.794%	95,360	-4.724%
2024-05-21	191.0000	190.0000	189.0000	189.0000	-1.047%	132,903	-3.968%
2024-05-20	191.0000	191.0000	191.0000	191.0000	0.000%	92,174	-4.974%
2024-05-17	191.0000	191.0000	191.0000	191.0000	0.000%	47,529	-4.974%
2024-05-16	191.0000	192.0000	191.0000	191.0000	+0.262%	209,474	-4.974%
2024-05-15	190.5000	191.0000	190.5000	190.5000	0.000%	80,523	-4.724%
2024-05-14	197.0000	197.0000	190.5000	190.5000	-1.804%	93,404	-4.724%
2024-05-13	196.5000	195.5000	194.0000	194.0000	-1.272%	80,154	-6.443%
2024-05-10	196.5000	196.5000	196.0000	196.5000	0.000%	69,294	-7.634%
2024-05-09	196.5000	196.5000	192.0000	196.5000	0.000%	519,506	-7.634%
2024-05-08	199.0000	199.0000	196.5000	196.5000	-1.256%	40,931	-7.634%
2024-05-07	199.0000	199.0000	199.0000	199.0000	+0.252%	72,902	-8.794%
2024-05-02	198.5000	198.5000	198.5000	198.5000	0.000%	586,192	-8.564%
2024-05-01	198.5000	200.0000	198.5000	198.5000	+10,717.439%	272,426	-8.564%
2024-03-22	1.8250	1.8450	1.8250	1.8350	+0.548%	85,165	+9,791.008%
2024-03-21	1.8250	1.8250	1.8250	1.8250	0.000%	124,488	+9,845.205%
2024-03-20	1.8150	1.8250	1.8150	1.8250	+1.389%	233,033	+9,845.205%
2024-03-19	1.8000	1.8000	1.8000	1.8000	0.000%	482,902	+9,983.333%
2024-03-18	1.8000	1.8000	1.8000	1.8000	0.000%	290,002	+9,983.333%
2024-03-15	1.8000	1.8000	1.7900	1.8000	+0.559%	95,680	+9,983.333%
2024-03-14	1.8000	1.7900	1.7900	1.7900	0.000%	143,118	+10,039.665%
2024-03-13	1.7850	1.7900	1.7900	1.7900	+0.280%	234,974	+10,039.665%
2024-03-12	1.7750	1.7850	1.7750	1.7850	+0.563%	78,806	+10,068.067%
2024-03-11	1.7750	1.7800	1.7750	1.7750	0.000%	91,684	+10,125.352%
2024-03-08	1.7400	1.8000	1.7400	1.7750	+3.198%	307,972	+10,125.352%
2024-03-07	1.7200	1.7200	1.7200	1.7200	0.000%	24,941	+10,452.326%
2024-03-06	1.7200	1.7200	1.7200	1.7200	0.000%	28,338	+10,452.326%
2024-03-05	1.7200	1.7200	1.7200	1.7200	0.000%	30,325	+10,452.326%
2024-03-04	1.7200	1.7200	1.7200	1.7200	0.000%	102,991	+10,452.326%
2024-03-01	1.7200	1.7200	1.7200	1.7200	0.000%	36,904	+10,452.326%
2024-02-29	1.7100	1.7200	1.7100	1.7200	-2.273%	360,624	+10,452.326%
2024-02-28	1.7600	1.7600	1.7200	1.7600	0.000%	37,589	+10,212.500%
2024-02-27	1.7600	1.7600	1.7600	1.7600	0.000%	30,198	+10,212.500%
2024-02-26	1.7500	1.7800	1.7600	1.7600	+0.571%	83,862	+10,212.500%
2024-02-23	1.7500	1.7500	1.7500	1.7500	0.000%	59,559	+10,271.429%
2024-02-22	1.7600	1.8000	1.7500	1.7500	+2.941%	75,543	+10,271.429%
2024-02-21	1.6500	1.7000	1.6000	1.7000	+1.190%	113,154	+10,576.471%
2024-02-20	1.6500	1.7000	1.6800	1.6800	+1.818%	53,636	+10,703.571%
2024-02-19	1.6350	1.6500	1.6200	1.6500	+0.917%	265,945	+10,900.000%
2024-02-16	1.6250	1.6350	1.6250	1.6350	+0.615%	233,365	+11,000.917%
2024-02-15	1.6250	1.6250	1.6100	1.6250	0.000%	195,950	+11,069.231%
2024-02-14	1.6350	1.6450	1.6050	1.6250	-0.612%	201,211	+11,069.231%
2024-02-13	1.6350	1.6350	1.6350	1.6350	0.000%	47,895	+11,000.917%
2024-02-12	1.6350	1.6350	1.5800	1.6350	0.000%	96,720	+11,000.917%
2024-02-09	1.6350	1.6350	1.6350	1.6350	0.000%	705,099	+11,000.917%
2024-02-08	1.6350	1.6350	1.6350	1.6350	0.000%	10,117	+11,000.917%
2024-02-07	1.6600	1.6600	1.6350	1.6350	-1.506%	347,194	+11,000.917%
2024-02-06	1.6150	1.6750	1.6150	1.6600	+2.786%	211,851	+10,833.735%
2024-02-05	1.6150	1.6150	1.6150	1.6150	+0.311%	47,747	+11,138.390%
2024-02-02	1.6050	1.6100	1.6100	1.6100	+0.312%	32,758	+11,173.292%
2024-02-01	1.6050	1.6050	1.6050	1.6050	-0.311%	2,711,988	+11,208.411%
2024-01-31	1.6100	1.6100	1.6100	1.6100	0.000%	21,329	+11,173.292%
2024-01-30	1.6000	1.6100	1.6000	1.6100	-0.617%	12,627	+11,173.292%
2024-01-29	1.6100	1.6200	1.6200	1.6200	+0.621%	253,334	+11,103.704%
2024-01-26	1.6050	1.6100	1.6100	1.6100	+0.625%	34,178	+11,173.292%
2024-01-25	1.5850	1.6000	1.6000	1.6000	+0.629%	92,601	+11,243.750%
2024-01-24	1.5850	1.5900	1.5900	1.5900	+0.315%	14,727	+11,315.094%
2024-01-23	1.5650	1.5850	1.5650	1.5850	+0.955%	235,453	+11,351.104%
2024-01-22	1.5850	1.5700	1.5700	1.5700	-0.946%	105,888	+11,460.510%
2024-01-19	1.5750	1.5850	1.5750	1.5850	+0.635%	78,092	+11,351.104%
2024-01-18	1.5700	1.5750	1.5500	1.5750	-0.316%	55,426	+11,423.810%
2024-01-17	1.5750	1.5800	1.5800	1.5800	+0.637%	58,864	+11,387.342%
2024-01-16	1.5900	1.5700	1.5700	1.5700	-1.258%	28,212	+11,460.510%
2024-01-15	1.5800	1.5900	1.5800	1.5900	+2.581%	507,324	+11,315.094%
2024-01-12	1.5900	1.5500	1.5500	1.5500	-2.516%	1,567,573	+11,609.677%
2024-01-11	1.5900	1.5900	1.5700	1.5900	0.000%	65,376	+11,315.094%
2024-01-10	1.5900	1.5900	1.5750	1.5900	0.000%	43,389	+11,315.094%
2024-01-09	1.5900	1.5900	1.5900	1.5900	0.000%	31,086	+11,315.094%
2024-01-08	1.5950	1.5950	1.5900	1.5900	-0.313%	47,458	+11,315.094%
2024-01-05	1.5900	1.5950	1.5900	1.5950	+0.314%	39,391	+11,279.310%
2024-01-04	1.5900	1.5900	1.5900	1.5900	0.000%	21,371	+11,315.094%
2024-01-03	1.5900	1.5900	1.5900	1.5900	0.000%	15,202	+11,315.094%
2024-01-02	1.6150	1.6150	1.5900	1.5900	-1.548%	3,750	+11,315.094%
2023-12-29	1.6150	1.6150	1.6150	1.6150	0.000%	39,561	+11,138.390%
2023-12-28	1.5900	1.6150	1.5900	1.6150	+1.572%	35,285	+11,138.390%
2023-12-27	1.5900	1.5900	1.5900	1.5900	0.000%	46,493	+11,315.094%
2023-12-22	1.5900	1.5900	1.5900	1.5900	0.000%	25,073	+11,315.094%
2023-12-21	1.6000	1.6000	1.5900	1.5900	-0.625%	149,271	+11,315.094%
2023-12-20	1.6250	1.6250	1.6000	1.6000	-1.538%	50,207	+11,243.750%
2023-12-19	1.6400	1.6400	1.6250	1.6250	-0.915%	26,379	+11,069.231%
2023-12-18	1.6750	1.6750	1.6400	1.6400	-2.090%	30,940	+10,967.073%
2023-12-15	1.6800	1.7500	1.6600	1.6750	-0.298%	80,329	+10,735.821%
2023-12-14	1.6650	1.6800	1.6650	1.6800	+1.818%	16,581	+10,703.571%
2023-12-13	1.5650	1.6500	1.5200	1.6500	+5.431%	124,586	+10,900.000%
2023-12-12	1.5000	1.5650	1.5000	1.5650	+4.333%	626,755	+11,497.444%
2023-12-11	1.5000	1.5000	1.5000	1.5000	-1.316%	14,047	+12,000.000%
2023-12-08	1.5250	1.5200	1.5000	1.5200	-0.328%	74,875	+11,840.789%
2023-12-07	1.5250	1.5250	1.5250	1.5250	0.000%	11,126	+11,801.639%
2023-12-06	1.5250	1.5250	1.5250	1.5250	0.000%	42,688	+11,801.639%
2023-12-05	1.5250	1.5250	1.5250	1.5250	0.000%	11,211	+11,801.639%
2023-12-04	1.5350	1.5350	1.5250	1.5250	-0.651%	58,018	+11,801.639%
2023-12-01	1.5350	1.5350	1.5350	1.5350	0.000%	34,304	+11,724.104%
2023-11-30	1.5250	1.5350	1.5250	1.5350	+0.656%	92,408	+11,724.104%
2023-11-29	1.5250	1.5250	1.5250	1.5250	-0.327%	29,064	+11,801.639%
2023-11-28	1.5200	1.5300	1.5200	1.5300	+0.658%	43,795	+11,762.745%
2023-11-27	1.5050	1.5200	1.5050	1.5200	+0.997%	146,638	+11,840.789%
2023-11-24	1.5100	1.5100	1.5050	1.5050	-1.634%	58,627	+11,959.801%
2023-11-23	1.5450	1.5300	1.5100	1.5300	-1.290%	91,101	+11,762.745%
2023-11-22	1.5050	1.5500	1.5500	1.5500	+2.990%	183,246	+11,609.677%
2023-11-21	1.4750	1.5250	1.4750	1.5050	+2.034%	485,993	+11,959.801%
2023-11-20	1.4050	1.4750	1.4050	1.4750	+4.982%	298,825	+12,205.085%
2023-11-17	1.4050	1.4200	1.4050	1.4050	0.000%	31,618	+12,818.149%
2023-11-16	1.4050	1.4250	1.3950	1.4050	0.000%	104,892	+12,818.149%
2023-11-15	1.4450	1.4450	1.4050	1.4050	-2.768%	74,196	+12,818.149%
2023-11-14	1.4350	1.4450	1.4350	1.4450	+0.697%	13,223	+12,460.554%
2023-11-13	1.3600	1.4600	1.4250	1.4350	+5.515%	43,580	+12,548.084%
2023-11-10	1.3500	1.3600	1.3500	1.3600	+0.741%	86,634	+13,245.588%
2023-11-09	1.3500	1.3500	1.3500	1.3500	0.000%	2,046,962	+13,344.444%
2023-11-08	1.3500	1.3500	1.3500	1.3500	0.000%	20,422	+13,344.444%
2023-11-07	1.3500	1.3850	1.3500	1.3500	-2.878%	110,268	+13,344.444%
2023-11-06	1.3500	1.3900	1.3900	1.3900	+3.731%	236,460	+12,957.554%
2023-11-03	1.3400	1.3400	1.3400	1.3400	0.000%	41,138	+13,444.776%
2023-11-02	1.3250	1.3400	1.3250	1.3400	+1.132%	75,499	+13,444.776%
2023-11-01	1.3450	1.3450	1.3200	1.3250	-1.487%	107,589	+13,598.113%
2023-10-31	1.3750	1.3750	1.3450	1.3450	-1.465%	52,107	+13,394.424%
2023-10-30	1.3750	1.3750	1.3550	1.3650	-0.727%	58,736	+13,196.703%
2023-10-27	1.4150	1.4150	1.3750	1.3750	-2.482%	62,981	+13,100.000%
2023-10-26	1.4200	1.4400	1.4100	1.4100	-9.032%	427,439	+12,772.340%
2023-10-25	1.5750	1.5750	1.5500	1.5500	-1.587%	1,077,040	+11,609.677%
2023-10-24	1.5750	1.5750	1.5750	1.5750	-3.374%	44,514	+11,423.810%
2023-10-23	1.5750	1.6300	1.6300	1.6300	+5.161%	38,272	+11,034.969%
2023-10-20	1.5750	1.5500	1.5500	1.5500	-1.587%	137,770	+11,609.677%
2023-10-19	1.5750	1.5750	1.5750	1.5750	0.000%	232,716	+11,423.810%
2023-10-18	1.5750	1.5750	1.5750	1.5750	0.000%	43,905	+11,423.810%
2023-10-17	1.5750	1.5750	1.5750	1.5750	-0.316%	154,047	+11,423.810%
2023-10-16	1.5200	1.5800	1.5200	1.5800	+0.317%	71,026	+11,387.342%
2023-10-13	1.5750	1.5750	1.5750	1.5750	0.000%	4,624	+11,423.810%
2023-10-12	1.5300	1.5750	1.5300	1.5750	+2.941%	111,439	+11,423.810%
2023-10-11	1.5300	1.5300	1.5300	1.5300	0.000%	42,928	+11,762.745%
2023-10-10	1.5300	1.5300	1.5200	1.5300	0.000%	1,161,159	+11,762.745%
2023-10-09	1.5300	1.5300	1.5300	1.5300	0.000%	30,913	+11,762.745%
2023-10-06	1.5300	1.5300	1.5300	1.5300	0.000%	53,069	+11,762.745%
2023-10-05	1.5300	1.5300	1.5300	1.5300	-4.969%	36,444	+11,762.745%
2023-10-04	1.5750	1.6100	1.6100	1.6100	+2.222%	36,681	+11,173.292%
2023-10-03	1.6150	1.6150	1.5750	1.5750	-2.174%	308,272	+11,423.810%
2023-10-02	1.6150	1.6100	1.6100	1.6100	-0.310%	202,222	+11,173.292%
2023-09-29	1.6150	1.6150	1.6050	1.6150	0.000%	31,695	+11,138.390%
2023-09-28	1.6500	1.6500	1.6150	1.6150	-2.121%	56,338	+11,138.390%
2023-09-27	1.6500	1.6500	1.6500	1.6500	+0.610%	201,459	+10,900.000%
2023-09-26	1.6000	1.6400	1.6400	1.6400	+2.500%	63,719	+10,967.073%
2023-09-25	1.6100	1.6100	1.6000	1.6000	0.000%	87,773	+11,243.750%
2023-09-22	1.6250	1.6000	1.6000	1.6000	-1.538%	379,778	+11,243.750%
2023-09-21	1.6250	1.6250	1.6250	1.6250	0.000%	196,068	+11,069.231%
2023-09-20	1.6100	1.6250	1.6100	1.6250	+2.848%	21,011	+11,069.231%
2023-09-19	1.5200	1.5800	1.5200	1.5800	-1.863%	53,464	+11,387.342%
2023-09-18	1.5900	1.6100	1.6100	1.6100	+1.258%	305,622	+11,173.292%
2023-09-15	1.6250	1.6250	1.5900	1.5900	-2.154%	176,191	+11,315.094%
2023-09-14	1.6250	1.6250	1.6250	1.6250	0.000%	28,284	+11,069.231%
2023-09-13	1.6000	1.6450	1.6000	1.6250	-1.216%	60,270	+11,069.231%
2023-09-12	1.6450	1.6450	1.6200	1.6450	-0.904%	81,152	+10,933.435%
2023-09-11	1.6050	1.6600	1.6600	1.6600	+3.427%	253,111	+10,833.735%
2023-09-08	1.6050	1.6050	1.6050	1.6050	0.000%	5,793	+11,208.411%
2023-09-07	1.6050	1.6050	1.6050	1.6050	0.000%	83,224	+11,208.411%
2023-09-06	1.5500	1.6050	1.5500	1.6050	0.000%	46,113	+11,208.411%
2023-09-05	1.6050	1.6050	1.6050	1.6050	0.000%	75,002	+11,208.411%
2023-09-04	1.5750	1.6050	1.5750	1.6050	+1.905%	164,990	+11,208.411%
2023-09-01	1.5350	1.5750	1.5350	1.5750	+2.606%	69,657	+11,423.810%
2023-08-31	1.5200	1.5550	1.5200	1.5350	+0.987%	229,567	+11,724.104%
2023-08-30	1.4750	1.5200	1.4750	1.5200	+3.051%	190,073	+11,840.789%
2023-08-29	1.4750	1.4750	1.4750	1.4750	0.000%	24,088	+12,205.085%
2023-08-25	1.4750	1.4750	1.4750	1.4750	0.000%	41,170	+12,205.085%
2023-08-23	1.4550	1.4750	1.4550	1.4750	+1.375%	147,583	+12,205.085%
2023-08-22	1.4250	1.4550	1.4250	1.4550	+2.105%	48,444	+12,374.227%
2023-08-21	1.4250	1.4250	1.4250	1.4250	+0.707%	196,685	+12,636.842%
2023-08-18	1.4350	1.4350	1.4150	1.4150	-1.394%	1,935,178	+12,726.855%
2023-08-17	1.4450	1.4450	1.4350	1.4350	-0.692%	1,165,321	+12,548.084%
2023-08-15	1.4750	1.4750	1.4450	1.4450	-2.034%	197,989	+12,460.554%
2023-08-14	1.4750	1.4750	1.4750	1.4750	0.000%	138,099	+12,205.085%
2023-08-11	1.4650	1.4750	1.4650	1.4750	+2.431%	2,857,345	+12,205.085%
2023-08-10	1.4700	1.4400	1.4400	1.4400	-2.041%	115,442	+12,504.167%
2023-08-09	1.4750	1.4750	1.4500	1.4700	-1.010%	124,210	+12,246.939%
2023-08-07	1.4850	1.4850	1.4850	1.4850	0.000%	166,987	+12,122.222%
2023-08-04	1.4750	1.5000	1.4850	1.4850	+0.678%	599,533	+12,122.222%
2023-08-03	1.3250	1.4900	1.3250	1.4750	+11.321%	1,401,211	+12,205.085%
2023-08-02	1.3250	1.3400	1.3250	1.3250	0.000%	3,464,810	+13,598.113%
2023-08-01	1.3250	1.3250	1.3000	1.3250	-2.930%	106,461	+13,598.113%
2023-07-28	1.3900	1.3950	1.3650	1.3650	-2.500%	589,308	+13,196.703%
2023-07-27	1.4600	1.5150	1.3850	1.4000	-5.405%	418,172	+12,864.286%
2023-07-26	1.4750	1.4800	1.4750	1.4800	0.000%	114,308	+12,163.514%
2023-07-25	1.4750	1.4800	1.4750	1.4800	0.000%	49,436	+12,163.514%
2023-07-24	1.5250	1.4800	1.4750	1.4800	-2.951%	141,531	+12,163.514%
2023-07-21	1.5350	1.5350	1.5250	1.5250	-0.651%	87,750	+11,801.639%
2023-07-20	1.5350	1.5350	1.5350	1.5350	0.000%	29,031	+11,724.104%
2023-07-19	1.5350	1.5350	1.5300	1.5350	-0.325%	96,132	+11,724.104%
2023-07-18	1.5350	1.5400	1.5350	1.5400	+0.326%	606,547	+11,685.714%
2023-07-17	1.5350	1.5350	1.5350	1.5350	-1.603%	42,497	+11,724.104%
2023-07-14	1.5600	1.5600	1.5600	1.5600	-0.637%	144,310	+11,534.615%
2023-07-13	1.5600	1.5700	1.5700	1.5700	+1.290%	128,696	+11,460.510%
2023-07-12	1.5750	1.5900	1.5500	1.5500	-1.587%	9,194,805	+11,609.677%
2023-07-11	1.6750	1.6750	1.5750	1.5750	-5.970%	215,680	+11,423.810%
2023-07-10	1.6750	1.6750	1.6750	1.6750	-1.471%	29,441	+10,735.821%
2023-07-07	1.7000	1.7000	1.7000	1.7000	0.000%	58,846	+10,576.471%
2023-07-06	1.7050	1.7050	1.7000	1.7000	-0.293%	33,243	+10,576.471%
2023-07-05	1.7100	1.7100	1.7000	1.7050	-0.872%	34,091	+10,545.161%
2023-07-04	1.7150	1.7200	1.7150	1.7200	+0.292%	120,194	+10,452.326%
2023-07-03	1.7150	1.7150	1.7150	1.7150	+2.083%	95,750	+10,483.090%
2023-06-30	1.7250	1.7150	1.6800	1.6800	-2.609%	14,131	+10,703.571%
2023-06-29	1.7250	1.7250	1.7250	1.7250	0.000%	15,960	+10,421.739%
2023-06-28	1.7250	1.7250	1.7250	1.7250	0.000%	512,466	+10,421.739%
2023-06-27	1.7250	1.7350	1.7250	1.7250	0.000%	1,034,129	+10,421.739%
2023-06-26	1.7150	1.7250	1.7150	1.7250	+0.583%	326,330	+10,421.739%
2023-06-23	1.7150	1.7150	1.7150	1.7150	0.000%	22,510	+10,483.090%
2023-06-22	1.7250	1.7250	1.7150	1.7150	+0.882%	151,771	+10,483.090%
2023-06-21	1.7800	1.7000	1.7000	1.7000	-4.494%	52,494	+10,576.471%
2023-06-20	1.7700	1.7800	1.7700	1.7800	+0.565%	60,850	+10,096.629%
2023-06-19	1.7800	1.7800	1.7600	1.7700	-0.562%	101,315	+10,154.237%
2023-06-16	1.7800	1.7800	1.7800	1.7800	0.000%	257,276	+10,096.629%
2023-06-15	1.7400	1.7800	1.7400	1.7800	+3.188%	186,382	+10,096.629%
2023-06-14	1.8000	1.7850	1.7250	1.7250	-4.167%	118,048	+10,421.739%
2023-06-13	1.8200	1.8050	1.7900	1.8000	-1.099%	48,688	+9,983.333%
2023-06-12	1.8700	1.8700	1.8200	1.8200	-0.274%	46,282	+9,872.527%
2023-06-09	1.8250	1.8250	1.8250	1.8250	0.000%	64,421	+9,845.205%
2023-06-08	1.8250	1.8250	1.8250	1.8250	0.000%	8,524	+9,845.205%
2023-06-07	1.8250	1.8250	1.8250	1.8250	0.000%	101,972	+9,845.205%
2023-06-06	1.8250	1.8250	1.8250	1.8250	+1.389%	43,792	+9,845.205%
2023-06-05	1.8250	1.8250	1.8000	1.8000	-1.370%	78,852	+9,983.333%
2023-06-02	1.7800	1.8450	1.7800	1.8250	+2.528%	251,796	+9,845.205%
2023-06-01	1.7900	1.7900	1.7800	1.7800	-1.111%	403,741	+10,096.629%
2023-05-31	1.7900	1.8000	1.8000	1.8000	+0.559%	22,968	+9,983.333%
2023-05-30	1.7900	1.8000	1.7900	1.7900	-0.556%	316,946	+10,039.665%
2023-05-26	1.8000	1.8000	1.8000	1.8000	0.000%	187,597	+9,983.333%
2023-05-25	1.8050	1.8100	1.8000	1.8000	0.000%	183,675	+9,983.333%
2023-05-24	1.8050	1.8050	1.8000	1.8000	-0.277%	327,535	+9,983.333%
2023-05-23	1.8050	1.8050	1.8050	1.8050	+0.278%	41,597	+9,955.402%
2023-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	62,353	+9,983.333%
2023-05-19	1.7950	1.8000	1.7950	1.8000	+0.279%	56,608	+9,983.333%
2023-05-18	1.7950	1.7950	1.7950	1.7950	+0.843%	80,685	+10,011.421%
2023-05-17	1.7950	1.7800	1.7800	1.7800	-0.836%	538,505	+10,096.629%
2023-05-16	1.7850	1.8000	1.7850	1.7950	+0.560%	37,471	+10,011.421%
2023-05-15	1.7800	1.7850	1.7800	1.7850	+0.281%	130,549	+10,068.067%
2023-05-12	1.7800	1.7800	1.7800	1.7800	0.000%	71,588	+10,096.629%
2023-05-11	1.7800	1.7800	1.7800	1.7800	+0.565%	240,620	+10,096.629%
2023-05-10	1.7800	1.7800	1.7700	1.7700	-1.667%	152,681	+10,154.237%
2023-05-09	1.7900	1.8000	1.7800	1.8000	+1.124%	188,561	+9,983.333%
2023-05-05	1.7800	1.7900	1.7800	1.7800	0.000%	63,206	+10,096.629%
2023-05-04	1.7150	1.7800	1.7150	1.7800	+3.188%	251,205	+10,096.629%
2023-05-03	1.6900	1.7250	1.6900	1.7250	+2.374%	222,695	+10,421.739%
2023-05-02	1.6850	1.6850	1.6700	1.6850	+0.298%	160,233	+10,671.513%
2023-04-28	1.6850	1.6850	1.6750	1.6800	0.000%	115,412	+10,703.571%
2023-04-27	1.6850	1.6800	1.6800	1.6800	-0.297%	582,005	+10,703.571%
2023-04-26	1.7400	1.7000	1.6850	1.6850	-3.161%	260,373	+10,671.513%
2023-04-25	1.8250	1.8250	1.7400	1.7400	-4.658%	101,491	+10,331.034%
2023-04-24	1.8250	1.8250	1.8250	1.8250	0.000%	192,727	+9,845.205%
2023-04-21	1.8000	1.8250	1.7900	1.8250	+1.389%	2,176,768	+9,845.205%
2023-04-20	1.8850	1.8750	1.8000	1.8000	-4.509%	870,872	+9,983.333%
2023-04-19	1.8850	1.8850	1.8850	1.8850	0.000%	37,658	+9,528.647%
2023-04-18	1.8750	1.9250	1.8750	1.8850	+0.533%	310,521	+9,528.647%
2023-04-17	1.8500	1.8750	1.8500	1.8750	-0.266%	151,526	+9,580.000%
2023-04-14	1.8400	1.8800	1.8500	1.8800	+2.174%	188,205	+9,554.255%
2023-04-13	1.8250	1.8400	1.8300	1.8400	+0.822%	1,384,423	+9,764.130%
2023-04-12	1.8450	1.8450	1.8250	1.8250	-1.084%	194,136	+9,845.205%
2023-04-11	1.8150	1.8450	1.8150	1.8450	+1.653%	184,442	+9,737.398%
2023-04-06	1.7950	1.8150	1.7950	1.8150	+1.114%	214,269	+9,900.000%
2023-04-05	1.8300	1.8300	1.7650	1.7950	-1.913%	395,603	+10,011.421%
2023-04-04	1.9200	1.9500	1.8000	1.8300	-24.066%	1,006,211	+9,818.033%
2023-04-03	2.4300	2.4600	2.4100	2.4100	-1.633%	98,289	+7,431.120%
2023-03-31	2.3600	2.4600	2.3600	2.4500	+3.376%	101,323	+7,308.163%
2023-03-30	2.3500	2.3700	2.3400	2.3700	+0.851%	52,810	+7,558.228%
2023-03-29	2.3500	2.3600	2.3500	2.3500	-0.424%	48,629	+7,623.404%
2023-03-28	2.3400	2.3600	2.3400	2.3600	+0.855%	45,068	+7,590.678%
2023-03-27	2.3400	2.3400	2.3400	2.3400	0.000%	8,400	+7,656.410%
2023-03-24	2.3400	2.3400	2.3400	2.3400	0.000%	21,149	+7,656.410%
2023-03-23	2.3400	2.3400	2.3400	2.3400	0.000%	29,100	+7,656.410%
2023-03-22	2.3400	2.3400	2.3400	2.3400	0.000%	15,394	+7,656.410%
2023-03-21	2.3700	2.3400	2.3400	2.3400	-1.266%	48,841	+7,656.410%
2023-03-20	2.4300	2.4000	2.3600	2.3700	-2.469%	77,857	+7,558.228%
2023-03-17	2.4400	2.4500	2.4300	2.4300	-0.410%	135,554	+7,369.136%
2023-03-16	2.2800	2.4600	2.2800	2.4400	+6.087%	122,935	+7,338.525%
2023-03-15	2.2500	2.3000	2.2300	2.3000	+2.222%	65,067	+7,791.304%
2023-03-14	2.2100	2.2500	2.2100	2.2500	+2.273%	27,815	+7,966.667%
2023-03-13	2.2300	2.2000	2.2000	2.2000	-3.509%	45,881	+8,150.000%
2023-03-09	2.1500	2.2800	2.1500	2.2800	+8.571%	744,710	+7,860.526%
2023-03-08	2.0800	2.1000	2.0800	2.1000	+0.962%	682,857	+8,542.857%
2023-03-07	2.0800	2.0800	2.0800	2.0800	0.000%	50,459	+8,625.962%
2023-03-06	2.0800	2.0800	2.0800	2.0800	0.000%	63,557	+8,625.962%
2023-03-03	2.0800	2.0800	2.0800	2.0800	0.000%	197,950	+8,625.962%
2023-03-02	2.0600	2.0800	2.0600	2.0800	+0.971%	35,947	+8,625.962%
2023-03-01	2.0700	2.0700	2.0600	2.0600	0.000%	35,295	+8,710.680%
2023-02-28	2.0600	2.0700	2.0600	2.0600	0.000%	45,723	+8,710.680%
2023-02-27	2.0500	2.0600	2.0500	2.0600	-0.962%	24,472	+8,710.680%
2023-02-24	2.0500	2.0800	2.0500	2.0800	+1.463%	36,874	+8,625.962%
2023-02-23	2.0250	2.0500	2.0250	2.0500	+1.235%	85,234	+8,753.659%
2023-02-22	2.0250	2.0250	2.0250	2.0250	0.000%	34,731	+8,862.963%
2023-02-21	1.9950	2.0600	2.0000	2.0250	+1.504%	76,912	+8,862.963%
2023-02-20	2.0150	2.0150	1.9950	1.9950	-0.993%	24,830	+8,997.744%
2023-02-17	2.0150	2.0150	2.0150	2.0150	0.000%	15,102	+8,907.444%
2023-02-16	2.0150	2.0150	2.0150	2.0150	0.000%	14,919	+8,907.444%
2023-02-15	2.0150	2.0150	2.0150	2.0150	0.000%	2,657,408	+8,907.444%
2023-02-14	2.0150	2.0150	2.0150	2.0150	0.000%	55,771	+8,907.444%
2023-02-13	2.0150	2.0200	2.0150	2.0150	0.000%	14,665	+8,907.444%
2023-02-10	2.0150	2.0150	2.0150	2.0150	0.000%	9,009	+8,907.444%
2023-02-09	2.0150	2.0150	2.0150	2.0150	0.000%	23,763	+8,907.444%
2023-02-08	2.0000	2.0150	2.0000	2.0150	+0.249%	18,078	+8,907.444%
2023-02-07	2.0100	2.0100	2.0100	2.0100	0.000%	27,557	+8,929.851%
2023-02-06	2.0100	2.0100	1.9900	2.0100	0.000%	17,812	+8,929.851%
2023-02-03	2.0100	2.0100	2.0100	2.0100	0.000%	7,986	+8,929.851%
2023-02-02	2.0200	2.0200	2.0100	2.0100	-0.495%	10,019	+8,929.851%
2023-02-01	2.0200	2.0200	2.0200	2.0200	-1.942%	16,648	+8,885.149%
2023-01-31	1.8600	2.0600	1.8600	2.0600	+1.980%	26,101	+8,710.680%
2023-01-30	2.0300	2.0300	2.0200	2.0200	-0.493%	38,548	+8,885.149%
2023-01-27	2.0300	2.0300	2.0300	2.0300	0.000%	50,724	+8,840.887%
2023-01-26	2.0300	2.0300	2.0300	2.0300	0.000%	24,093	+8,840.887%
2023-01-25	2.0400	2.0400	2.0300	2.0300	-0.490%	92,034	+8,840.887%
2023-01-24	2.0200	2.0600	2.0200	2.0400	+0.493%	364,737	+8,797.059%
2023-01-23	2.0100	2.0300	2.0100	2.0300	+0.995%	52,600	+8,840.887%
2023-01-20	2.0600	2.0600	2.0100	2.0100	-2.427%	72,558	+8,929.851%
2023-01-19	2.0300	2.0600	2.0300	2.0600	+1.478%	50,013	+8,710.680%
2023-01-18	2.0900	2.0900	2.0300	2.0300	-2.871%	44,988	+8,840.887%
2023-01-17	2.1300	2.1300	2.0900	2.0900	-1.878%	30,188	+8,584.211%
2023-01-16	2.1300	2.1300	2.1300	2.1300	+0.472%	19,047	+8,421.127%
2023-01-13	2.1200	2.1500	2.1200	2.1200	0.000%	30,972	+8,461.321%
2023-01-12	2.2200	2.2300	2.1200	2.1200	-2.304%	50,099	+8,461.321%
2023-01-11	2.1600	2.2000	2.1200	2.1700	+0.463%	50,824	+8,264.055%
2023-01-10	2.1200	2.1800	2.1200	2.1600	+1.887%	30,857	+8,302.778%
2023-01-09	2.1100	2.1200	2.0900	2.1200	+0.474%	44,344	+8,461.321%
2023-01-06	2.1400	2.1800	2.1000	2.1100	+5.500%	73,217	+8,501.896%
2023-01-05	2.0200	2.0000	2.0000	2.0000	+1.523%	60,774	+8,975.000%
2023-01-04	1.9750	1.9700	1.9700	1.9700	-0.253%	47,718	+9,113.198%
2023-01-03	1.9750	1.9750	1.9750	1.9750	0.000%	29,877	+9,089.873%
2022-12-30	1.9400	1.9750	1.9000	1.9750	+1.804%	18,568	+9,089.873%
2022-12-29	1.9600	1.9600	1.9300	1.9400	-1.020%	25,455	+9,255.670%

.dark-mode .nmhk5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmhk5B{ color: #333333; background-color: white; border: 2px solid #333333; }FRANFRANCHISE BRANDS PLCstock LSE

FRAN
FRANCHISE BRANDS PLC
stock LSE