Franchise Brands plc (AIM:FRAN)
London
· Delayed Price · Currency is GBP · Price in GBX 141.00
-0.50 (-0.35%)
At close: Dec 5, 2025
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 120.00 | 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% | 113,847 |
| Oct 10, 2025 | 122.00 | 125.50 | 120.00 | 120.50 | 120.50 | -1.23% | 49,230 |
| Oct 9, 2025 | 122.00 | 126.50 | 121.00 | 122.00 | 122.00 | 0.83% | 507,956 |
| Oct 8, 2025 | 122.50 | 125.37 | 117.50 | 121.00 | 121.00 | -0.82% | 324,154 |
| Oct 7, 2025 | 123.50 | 128.00 | 122.00 | 122.00 | 122.00 | -2.79% | 74,012 |
| Oct 6, 2025 | 126.50 | 131.50 | 124.00 | 125.50 | 125.50 | -4.20% | 98,691 |
| Oct 3, 2025 | 125.00 | 131.00 | 123.00 | 131.00 | 131.00 | 4.80% | 43,943 |
| Oct 2, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 41,516 |
| Oct 1, 2025 | 126.00 | 128.50 | 125.00 | 126.00 | 126.00 | - | 59,327 |
| Sep 30, 2025 | 128.00 | 132.00 | 125.00 | 126.00 | 126.00 | - | 394,628 |
| Sep 29, 2025 | 132.00 | 137.50 | 126.00 | 126.00 | 126.00 | -4.55% | 182,175 |