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 | 3.5 | 2.27272727273 | 154 | 159 | 154 | 48522 | 156.94449454 | DE |
| 4 | 4.5 | 2.94117647059 | 153 | 159 | 151.5 | 78456 | 155.55687239 | DE |
| 12 | 8 | 5.35117056856 | 149.5 | 182.5 | 148 | 123221 | 163.06922357 | DE |
| 26 | -0.5 | -0.316455696203 | 158 | 187.5 | 144 | 432438 | 163.0217541 | DE |
| 52 | -2 | -1.2539184953 | 159.5 | 207 | 142 | 309780 | 165.58077577 | DE |
| 156 | 0 | 0 | 157.5 | 246 | 132 | 219493 | 162.97994069 | DE |
| 260 | 33 | 26.5060240964 | 124.5 | 246 | 82.5 | 149527 | 157.61313175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731605400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 28345 |
| 1731519000 | 170.5 | 3 | 1.79 | 167.5 | 170.5 | 167.5 | 97212 |
| 1731432600 | 167.5 | -15 | -8.22 | 175 | 175 | 164 | 219207 |
| 1731346200 | 182.5 | 8 | 4.58 | 174.5 | 182.5 | 174.5 | 100183 |
| 1731087000 | 174.5 | 2.5 | 1.45 | 172 | 174.5 | 172 | 63521 |
| 1731000600 | 172 | 2 | 1.18 | 170 | 172 | 170 | 27453 |
| 1730914200 | 170 | 3.5 | 2.10 | 166.5 | 170 | 166.5 | 241001 |
| 1730827800 | 166.5 | -1 | -0.60 | 167.5 | 167.5 | 166.5 | 104832 |
| 1730741400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 80254 |
| 1730482200 | 167.5 | -3 | -1.76 | 170.5 | 170.5 | 167.5 | 135826 |
| 1730395800 | 170.5 | -0.5 | -0.29 | 168.5 | 171.5 | 168.5 | 214497 |
| 1730309400 | 171 | 11.5 | 7.21 | 159.5 | 171 | 159.5 | 973761 |
| 1730223000 | 159.5 | -3 | -1.85 | 162.5 | 162.5 | 159.5 | 222392 |
| 1730136600 | 162.5 | 2 | 1.25 | 160.5 | 162.5 | 157.5 | 242808 |
| 1729873800 | 160.5 | -4 | -2.43 | 164.5 | 166 | 160.5 | 164443 |
| 1729787400 | 164.5 | -1.5 | -0.90 | 165 | 167.5 | 164 | 506441 |
| 1729701000 | 166 | 8 | 5.06 | 160.5 | 166 | 160.5 | 311177 |
| 1729614600 | 158 | -1 | -0.63 | 157 | 158 | 157 | 425262 |
| 1729528200 | 159 | 2 | 1.27 | 157 | 159 | 157 | 279013 |
| 1729269000 | 157 | 0 | 0.00 | 157 | 157 | 157 | 79052 |
| 1729182600 | 157 | 3.5 | 2.28 | 155 | 157 | 153.5 | 44338 |
| 1729096200 | 153.5 | -1.5 | -0.97 | 153.5 | 153.5 | 153.5 | 91829 |
| 1729009800 | 155 | 7 | 4.73 | 149.5 | 155 | 149.5 | 209751 |
| 1728923400 | 148 | -3 | -1.99 | 149.5 | 149.5 | 148 | 99599 |
| 1728664200 | 151 | 4.5 | 3.07 | 146.5 | 151 | 146.5 | 133584 |
| 1728577800 | 146.5 | 2.5 | 1.74 | 144.5 | 146.5 | 144.5 | 578426 |
| 1728491400 | 144 | -0.5 | -0.35 | 144.5 | 144.5 | 144 | 80779 |
| 1728405000 | 144.5 | -0.5 | -0.34 | 144.5 | 144.5 | 144.5 | 54689 |
| 1728318600 | 145 | -1 | -0.68 | 146 | 146 | 144.5 | 68367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
