Franchise Brands Plc (FRAN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28 | -16.3265306122 | 171.5 | 171.5 | 142 | 162801 | 148.94678773 | DE |
| 4 | -46 | -24.2744063325 | 189.5 | 192.5 | 142 | 102356 | 166.56806738 | DE |
| 12 | -38 | -20.9366391185 | 181.5 | 207 | 142 | 151951 | 184.82888412 | DE |
| 26 | -15.5 | -9.74842767296 | 159 | 207 | 142 | 171443 | 173.8237018 | DE |
| 52 | -29 | -16.8115942029 | 172.5 | 207 | 132.5 | 245826 | 158.05434911 | DE |
| 156 | -7 | -4.6511627907 | 150.5 | 246 | 130 | 152934 | 162.23437686 | DE |
| 260 | 61 | 73.9393939394 | 82.5 | 246 | 79.5 | 111191 | 152.91497884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 143.5 | -0.5 | -0.35 | 143.5 | 143.5 | 143.5 | 83041 |
| 1719419400 | 144 | 0 | 0.00 | 144 | 144.5 | 144 | 93715 |
| 1719333000 | 144 | -3 | -2.04 | 147 | 147 | 142 | 105870 |
| 1719246600 | 147 | -4 | -2.65 | 151 | 151 | 147 | 152454 |
| 1718987400 | 151 | -1 | -0.66 | 153 | 153 | 151 | 126377 |
| 1718901000 | 152 | -19.5 | -11.37 | 171.5 | 171.5 | 152 | 335588 |
| 1718814600 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 171.5 | 59935 |
| 1718728200 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 171 | 239172 |
| 1718641800 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 136648 |
| 1718382600 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 172.5 | 53727 |
| 1718296200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 102495 |
| 1718209800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 14393 |
| 1718123400 | 177.5 | 2.5 | 1.43 | 177.5 | 177.5 | 177.5 | 78157 |
| 1718037000 | 175 | -7.5 | -4.11 | 182.5 | 182.5 | 175 | 63267 |
| 1717777800 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 16838 |
| 1717691400 | 182.5 | -1 | -0.54 | 183.5 | 183.5 | 182.5 | 28731 |
| 1717605000 | 183.5 | 2.5 | 1.38 | 182.5 | 183.5 | 182.5 | 46746 |
| 1717518600 | 181 | -6.5 | -3.47 | 187.5 | 187.5 | 181 | 122766 |
| 1717432200 | 187.5 | -2 | -1.06 | 192.5 | 192.5 | 187.5 | 146655 |
| 1717173000 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 59406 |
| 1717086600 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 64186 |
| 1717000200 | 189.5 | 1 | 0.53 | 189.5 | 189.5 | 189.5 | 81228 |
| 1716913800 | 188.5 | -1 | -0.53 | 189.5 | 189.5 | 188.5 | 49900 |
| 1716568200 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 35678 |
| 1716481800 | 189.5 | -1 | -0.52 | 189.5 | 189.5 | 189.5 | 45103 |
| 1716395400 | 190.5 | 1.5 | 0.79 | 189 | 190.5 | 189 | 95360 |
| 1716309000 | 189 | -2 | -1.05 | 191 | 191 | 189 | 132903 |
| 1716222600 | 191 | 0 | 0.00 | 191 | 191 | 191 | 92174 |
| 1715963400 | 191 | 0 | 0.00 | 191 | 192 | 191 | 47529 |
| 1715877000 | 191 | 0.5 | 0.26 | 191 | 192 | 191 | 209474 |
| 1715790600 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 65523 |
| 1715704200 | 190.5 | -3.5 | -1.80 | 193.5 | 195.5 | 190.5 | 93404 |
| 1715617800 | 194 | -2.5 | -1.27 | 196.5 | 196.5 | 194 | 86154 |
| 1715358600 | 196.5 | 0 | 0.00 | 196.5 | 197 | 196.5 | 69294 |
| 1715272200 | 196.5 | 0 | 0.00 | 196.5 | 197.5 | 196.5 | 519506 |
| 1715185800 | 196.5 | -2.5 | -1.26 | 199 | 199 | 196.5 | 40931 |
| 1715099400 | 199 | 0 | 0.00 | 199 | 199 | 199 | 72902 |
| 1714753800 | 199 | 0.5 | 0.25 | 198.5 | 199 | 198.5 | 68566 |
| 1714667400 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 486192 |
| 1714581000 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 272426 |
| 1714494600 | 198.5 | -8.5 | -4.11 | 206 | 206 | 198 | 156236 |
| 1714408200 | 207 | 5 | 2.48 | 202.5 | 207 | 202.5 | 220758 |
| 1714149000 | 202 | 4.5 | 2.28 | 197.5 | 202.5 | 197.5 | 78919 |
| 1714062600 | 197.5 | 11.5 | 6.18 | 192 | 197.5 | 192 | 99019 |
| 1713976200 | 186 | -6 | -3.13 | 192 | 192 | 186 | 415572 |
| 1713889800 | 192 | 6.5 | 3.50 | 185.5 | 192.5 | 185.5 | 308813 |
| 1713803400 | 185.5 | 4 | 2.20 | 181.5 | 186.5 | 181.5 | 2000616 |
| 1713544200 | 181.5 | -0.5 | -0.27 | 182 | 184 | 181.5 | 15997 |
| 1713457800 | 182 | -3 | -1.62 | 185 | 190 | 182 | 91952 |
| 1713371400 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 58268 |
| 1713285000 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 30981 |
| 1713198600 | 187.5 | 4 | 2.18 | 183.5 | 187.5 | 183.5 | 96253 |
| 1712939400 | 183.5 | 1 | 0.55 | 182.5 | 183.5 | 182.5 | 79235 |
| 1712853000 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 51848 |
| 1712766600 | 182.5 | 1 | 0.55 | 181.5 | 182.5 | 181.5 | 111554 |
| 1712680200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 145905 |
| 1712593800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 87611 |
| 1712334600 | 181.5 | 1.5 | 0.83 | 180 | 181.5 | 180 | 35348 |
| 1712248200 | 180 | -3 | -1.64 | 181.5 | 181.5 | 177.5 | 116872 |
| 1712161800 | 183 | 4 | 2.23 | 179 | 183 | 179 | 233582 |
| 1712075400 | 179 | 0.5 | 0.28 | 178.5 | 181.5 | 177.5 | 191236 |
| 1711647000 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 119217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
