Franchise Brands Plc (FRAN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 5.80204778157 | 146.5 | 151 | 146.5 | 137663 | 147.85505649 | DE |
| 4 | 15 | 10.7142857143 | 140 | 151 | 129.5 | 174967 | 138.25475232 | DE |
| 12 | -12 | -7.18562874251 | 167 | 168 | 129.5 | 99532 | 145.23387705 | DE |
| 26 | -21 | -11.9318181818 | 176 | 187.5 | 129.5 | 398138 | 159.97076374 | DE |
| 52 | -8.5 | -5.19877675841 | 163.5 | 207 | 129.5 | 294677 | 164.80756591 | DE |
| 156 | 2.5 | 1.6393442623 | 152.5 | 246 | 129.5 | 222490 | 162.48249629 | DE |
| 260 | 5 | 3.33333333333 | 150 | 246 | 82.5 | 151882 | 157.34777298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 155 | 4 | 2.65 | 151 | 155 | 151 | 20415 |
| 1739467800 | 151 | 2.5 | 1.68 | 148.5 | 151 | 148.5 | 51269 |
| 1739381400 | 148.5 | -0.5 | -0.34 | 148 | 148.5 | 148 | 75580 |
| 1739295000 | 149 | 2.5 | 1.71 | 147.5 | 150 | 146.5 | 220333 |
| 1739208600 | 146.5 | 0 | 0.00 | 146.5 | 148.5 | 146.5 | 222306 |
| 1738949400 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 118825 |
| 1738863000 | 146.5 | 4 | 2.81 | 142.5 | 146.5 | 142.5 | 75231 |
| 1738776600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 24358 |
| 1738690200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 52439 |
| 1738603800 | 142.5 | 2.5 | 1.79 | 141.5 | 142.5 | 141.5 | 79206 |
| 1738344600 | 140 | 3 | 2.19 | 136.5 | 142 | 136.5 | 96711 |
| 1738258200 | 137 | 5 | 3.79 | 131.5 | 137 | 131.5 | 307163 |
| 1738171800 | 132 | 0.5 | 0.38 | 133 | 133 | 129.5 | 772452 |
| 1738085400 | 131.5 | -7.5 | -5.40 | 136.5 | 136.5 | 131.5 | 475629 |
| 1737999000 | 139 | 0.5 | 0.36 | 138 | 139 | 138 | 401691 |
| 1737739800 | 138.5 | -1.5 | -1.07 | 139 | 139 | 138 | 68602 |
| 1737653400 | 140 | 2 | 1.45 | 139 | 140 | 139 | 208379 |
| 1737567000 | 138 | -0.5 | -0.36 | 138.5 | 139 | 137 | 51032 |
| 1737480600 | 138.5 | 2 | 1.47 | 136.5 | 139 | 136.5 | 48907 |
| 1737394200 | 136.5 | 0.5 | 0.37 | 137 | 137 | 136.5 | 55833 |
| 1737135000 | 136 | -2 | -1.45 | 140 | 140 | 136 | 93394 |
| 1737048600 | 138 | -2 | -1.43 | 141.5 | 141.5 | 138 | 48896 |
| 1736962200 | 140 | -8 | -5.41 | 148 | 148 | 140 | 91055 |
| 1736875800 | 148 | -2 | -1.33 | 152.5 | 152.5 | 148 | 37774 |
| 1736789400 | 150 | -4 | -2.60 | 154 | 154 | 150 | 20500 |
| 1736530200 | 154 | 0 | 0.00 | 154 | 154 | 154 | 17393 |
| 1736443800 | 154 | 0 | 0.00 | 154 | 154 | 154 | 13715 |
| 1736357400 | 154 | -2.5 | -1.60 | 156.5 | 156.5 | 153.5 | 77549 |
| 1736271000 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 155.5 | 43888 |
| 1736184600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 19733 |
| 1735925400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 50408 |
| 1735839000 | 157.5 | -1.5 | -0.94 | 159 | 159 | 157.5 | 16002 |
| 1735666200 | 159 | 4 | 2.58 | 155 | 159 | 155 | 52845 |
| 1735579800 | 155 | 1 | 0.65 | 154 | 155 | 154 | 74834 |
| 1735320600 | 154 | -1.5 | -0.96 | 155.5 | 155.5 | 154 | 22236 |
| 1735061400 | 155.5 | -1.5 | -0.96 | 155.5 | 155.5 | 155.5 | 11435 |
| 1734975000 | 157 | 1 | 0.64 | 156 | 157 | 155.5 | 43283 |
| 1734715800 | 156 | 3 | 1.96 | 153.5 | 156 | 153.5 | 117832 |
| 1734629400 | 153 | 0.5 | 0.33 | 152.5 | 153 | 151.5 | 168621 |
| 1734543000 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 39869 |
| 1734456600 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 71213 |
| 1734370200 | 157.5 | -1.5 | -0.94 | 159 | 159 | 157.5 | 67207 |
| 1734111000 | 159 | 1.5 | 0.95 | 157.5 | 159 | 157.5 | 33574 |
| 1734024600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 29003 |
| 1733938200 | 157.5 | 3 | 1.94 | 154.5 | 158.5 | 154.5 | 169080 |
| 1733851800 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 153.5 | 59468 |
| 1733765400 | 154.5 | 1.5 | 0.98 | 153 | 154.5 | 153 | 306848 |
| 1733506200 | 153 | 0 | 0.00 | 153 | 153.5 | 153 | 56438 |
| 1733419800 | 153 | -3 | -1.92 | 156 | 156 | 153 | 59419 |
| 1733333400 | 156 | -1.5 | -0.95 | 157.5 | 157.5 | 156 | 46727 |
| 1733247000 | 157.5 | -3.5 | -2.17 | 161 | 161 | 157.5 | 51427 |
| 1733160600 | 161 | -4 | -2.42 | 165 | 165 | 161 | 37110 |
| 1732901400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 7538 |
| 1732815000 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 71104 |
| 1732728600 | 167.5 | -0.5 | -0.30 | 168 | 168 | 167.5 | 64265 |
| 1732642200 | 168 | 0 | 0.00 | 168 | 168 | 168 | 35908 |
| 1732555800 | 168 | 0 | 0.00 | 168 | 168 | 168 | 78190 |
| 1732296600 | 168 | 0 | 0.00 | 167 | 168 | 167 | 30558 |
| 1732210200 | 168 | 0 | 0.00 | 166.5 | 168 | 166.5 | 28490 |
| 1732123800 | 168 | 0.5 | 0.30 | 167.5 | 168.5 | 167.5 | 129120 |
| 1732037400 | 167.5 | 2.5 | 1.52 | 167.5 | 167.5 | 167.5 | 47064 |
| 1731951000 | 165 | -3 | -1.79 | 168 | 168 | 165 | 27345 |
| 1731691800 | 168 | -2.5 | -1.47 | 170.5 | 170.5 | 167.5 | 49627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
