Franchise Brands
(FRAN)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
161.00p
|
162.25p
|
159.10p
|
161.00p
|
35,825,889
|
|
18/09/2024
|
161.00p
|
163.00p
|
159.00p
|
161.00p
|
32,400
|
|
17/09/2024
|
163.50p
|
165.00p
|
159.00p
|
161.50p
|
198,983
|
|
16/09/2024
|
164.00p
|
167.00p
|
160.00p
|
160.00p
|
183,556
|
|
13/09/2024
|
164.00p
|
165.00p
|
163.00p
|
164.00p
|
16,722
|
|
12/09/2024
|
164.00p
|
165.00p
|
163.00p
|
164.00p
|
72,656
|
|
11/09/2024
|
168.00p
|
168.00p
|
164.00p
|
164.00p
|
54,764
|
|
10/09/2024
|
169.00p
|
170.00p
|
166.00p
|
168.00p
|
70,217
|
|
09/09/2024
|
171.50p
|
173.00p
|
168.00p
|
169.00p
|
57,551
|
|
06/09/2024
|
179.00p
|
180.00p
|
169.00p
|
170.00p
|
71,085
|
|
05/09/2024
|
179.00p
|
180.00p
|
178.00p
|
179.00p
|
20,682
|
|
04/09/2024
|
177.00p
|
180.50p
|
177.00p
|
179.00p
|
324,854
|
|
03/09/2024
|
182.50p
|
183.00p
|
176.34p
|
177.00p
|
39,375
|
|
02/09/2024
|
186.00p
|
187.00p
|
182.00p
|
186.00p
|
60,009
|
|
30/08/2024
|
184.50p
|
187.00p
|
184.27p
|
186.00p
|
89,681
|
|
29/08/2024
|
187.00p
|
189.00p
|
184.10p
|
184.50p
|
80,655
|
|
28/08/2024
|
183.00p
|
189.00p
|
183.00p
|
187.00p
|
58,190
|
|
27/08/2024
|
182.00p
|
186.00p
|
180.00p
|
183.00p
|
84,738
|
|
26/08/2024
|
182.00p
|
182.59p
|
180.52p
|
182.00p
|
41,023
|
|
23/08/2024
|
182.00p
|
182.59p
|
180.52p
|
182.00p
|
41,023
|
|
22/08/2024
|
182.00p
|
182.59p
|
180.52p
|
182.00p
|
41,023
|
|
21/08/2024
|
182.00p
|
183.36p
|
180.50p
|
182.00p
|
59,339
|
|
20/08/2024
|
180.50p
|
182.20p
|
178.00p
|
182.00p
|
182,580
|
|
19/08/2024
|
185.50p
|
187.00p
|
180.00p
|
180.50p
|
84,770
|
|
16/08/2024
|
179.00p
|
186.00p
|
179.00p
|
185.50p
|
88,211
|
|
15/08/2024
|
178.50p
|
180.00p
|
177.56p
|
180.00p
|
163,452
|
|
14/08/2024
|
176.00p
|
180.00p
|
176.00p
|
178.50p
|
205,308
|
|
13/08/2024
|
177.50p
|
179.00p
|
174.57p
|
176.00p
|
63,380
|
|
12/08/2024
|
177.50p
|
179.00p
|
172.50p
|
175.00p
|
62,836
|
|
09/08/2024
|
178.00p
|
179.50p
|
177.00p
|
177.50p
|
57,621
|
|
08/08/2024
|
175.00p
|
177.00p
|
175.00p
|
176.00p
|
176,867
|
|
07/08/2024
|
174.00p
|
175.00p
|
174.00p
|
175.00p
|
100,685
|
|
06/08/2024
|
177.00p
|
178.00p
|
173.40p
|
174.00p
|
184,678
|
|
05/08/2024
|
181.00p
|
182.00p
|
174.00p
|
174.00p
|
982,899
|
|
02/08/2024
|
181.50p
|
182.90p
|
180.00p
|
181.50p
|
32,528
|
|
01/08/2024
|
172.00p
|
184.00p
|
171.77p
|
181.50p
|
462,400
|
|
31/07/2024
|
172.50p
|
174.00p
|
170.00p
|
174.00p
|
931,258
|
|
30/07/2024
|
173.50p
|
178.00p
|
172.00p
|
172.50p
|
434,614
|
|
29/07/2024
|
178.00p
|
178.49p
|
173.06p
|
173.50p
|
176,594
|
|
26/07/2024
|
169.50p
|
179.00p
|
169.26p
|
169.50p
|
273,649
|
|
25/07/2024
|
171.00p
|
175.50p
|
168.00p
|
169.50p
|
175,232
|
|
24/07/2024
|
171.50p
|
172.70p
|
170.13p
|
171.50p
|
44,438
|
|
23/07/2024
|
171.50p
|
173.00p
|
170.20p
|
171.50p
|
95,714
|
|
22/07/2024
|
171.00p
|
173.00p
|
171.00p
|
171.50p
|
134,372
|
|
19/07/2024
|
166.50p
|
172.00p
|
165.00p
|
171.00p
|
123,096
|
|
18/07/2024
|
164.00p
|
166.00p
|
162.90p
|
164.50p
|
324,728
|
|
17/07/2024
|
166.50p
|
166.50p
|
161.50p
|
161.50p
|
67,183
|
|
16/07/2024
|
171.50p
|
171.50p
|
165.55p
|
169.00p
|
115,875
|
|
15/07/2024
|
169.00p
|
172.34p
|
168.00p
|
171.50p
|
52,445
|
|
12/07/2024
|
168.50p
|
171.00p
|
164.13p
|
169.00p
|
1,058,028
|
|
11/07/2024
|
167.50p
|
170.00p
|
166.00p
|
168.50p
|
257,154
|
|
10/07/2024
|
166.50p
|
169.00p
|
164.00p
|
167.50p
|
124,953
|
|
09/07/2024
|
165.50p
|
167.90p
|
163.55p
|
166.50p
|
327,273
|
|
08/07/2024
|
158.00p
|
165.00p
|
157.50p
|
163.00p
|
373,619
|
|
05/07/2024
|
152.50p
|
160.00p
|
151.50p
|
158.00p
|
286,717
|
|
04/07/2024
|
146.50p
|
155.00p
|
146.26p
|
152.50p
|
330,101
|
|
03/07/2024
|
146.50p
|
148.00p
|
145.55p
|
146.50p
|
1,240,309
|
|
02/07/2024
|
146.50p
|
148.00p
|
145.00p
|
146.50p
|
66,303
|
|
01/07/2024
|
144.50p
|
148.00p
|
143.00p
|
146.50p
|
132,034
|
|
28/06/2024
|
143.50p
|
145.70p
|
142.00p
|
144.50p
|
49,432
|
|
27/06/2024
|
143.50p
|
144.70p
|
142.00p
|
143.50p
|
83,041
|
|
26/06/2024
|
144.00p
|
144.88p
|
143.12p
|
144.00p
|
93,715
|
|
25/06/2024
|
147.00p
|
148.00p
|
141.80p
|
144.00p
|
105,870
|
|
24/06/2024
|
151.00p
|
151.00p
|
146.00p
|
147.00p
|
152,454
|
|
21/06/2024
|
153.00p
|
154.00p
|
150.00p
|
151.00p
|
80,225
|
|
20/06/2024
|
171.50p
|
171.50p
|
152.00p
|
152.00p
|
328,612
|
|
19/06/2024
|
171.50p
|
171.50p
|
168.37p
|
171.50p
|
59,935
|
|
18/06/2024
|
172.50p
|
172.50p
|
168.00p
|
171.00p
|
239,172
|
|
17/06/2024
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
136,648
|
|
14/06/2024
|
177.50p
|
180.00p
|
170.15p
|
172.50p
|
53,727
|
|
13/06/2024
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
102,495
|
|
12/06/2024
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
14,393
|
|
11/06/2024
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
78,157
|
|
10/06/2024
|
182.50p
|
185.00p
|
175.00p
|
175.00p
|
63,267
|
|
07/06/2024
|
182.50p
|
182.50p
|
180.00p
|
182.50p
|
16,838
|
|
06/06/2024
|
183.50p
|
183.50p
|
180.00p
|
182.50p
|
28,731
|
|
05/06/2024
|
182.50p
|
188.00p
|
182.00p
|
183.50p
|
46,746
|
|
04/06/2024
|
187.50p
|
190.00p
|
180.00p
|
181.00p
|
122,766
|
|
03/06/2024
|
192.50p
|
194.00p
|
185.00p
|
187.50p
|
146,655
|
|
31/05/2024
|
189.50p
|
191.00p
|
188.00p
|
189.50p
|
59,406
|
|
30/05/2024
|
189.50p
|
191.00p
|
189.10p
|
189.50p
|
64,186
|
|
29/05/2024
|
189.50p
|
191.00p
|
188.94p
|
189.50p
|
81,228
|
|
28/05/2024
|
189.50p
|
190.95p
|
188.50p
|
188.50p
|
49,900
|
|
27/05/2024
|
189.50p
|
191.00p
|
188.20p
|
189.50p
|
35,678
|
|
24/05/2024
|
189.50p
|
191.00p
|
188.20p
|
189.50p
|
35,678
|
|
23/05/2024
|
189.50p
|
190.64p
|
189.10p
|
189.50p
|
45,103
|
|
22/05/2024
|
189.00p
|
191.00p
|
189.00p
|
190.50p
|
95,360
|
|
21/05/2024
|
191.00p
|
191.90p
|
188.00p
|
189.00p
|
132,903
|
|
20/05/2024
|
191.00p
|
191.75p
|
190.35p
|
191.00p
|
92,174
|
|
17/05/2024
|
191.00p
|
191.64p
|
190.00p
|
191.00p
|
47,529
|
|
16/05/2024
|
191.00p
|
192.00p
|
190.00p
|
191.00p
|
209,474
|
|
15/05/2024
|
190.50p
|
191.00p
|
190.00p
|
190.50p
|
65,523
|
|
14/05/2024
|
193.50p
|
197.00p
|
190.00p
|
190.50p
|
93,404
|
|
13/05/2024
|
196.50p
|
197.00p
|
193.00p
|
194.00p
|
80,154
|
|
10/05/2024
|
196.50p
|
197.00p
|
196.00p
|
196.50p
|
69,294
|
|
09/05/2024
|
196.50p
|
198.00p
|
192.00p
|
196.50p
|
519,506
|
|
08/05/2024
|
199.00p
|
199.24p
|
196.00p
|
196.50p
|
40,931
|
|
07/05/2024
|
199.00p
|
199.78p
|
197.12p
|
199.00p
|
72,902
|
|
06/05/2024
|
198.50p
|
201.00p
|
198.50p
|
199.00p
|
68,566
|
|
03/05/2024
|
198.50p
|
201.00p
|
198.50p
|
199.00p
|
68,566
|
|
02/05/2024
|
198.50p
|
201.00p
|
196.00p
|
198.50p
|
486,192
|
|
01/05/2024
|
198.50p
|
201.00p
|
198.45p
|
198.50p
|
272,426
|
|
30/04/2024
|
206.00p
|
206.74p
|
196.00p
|
198.50p
|
140,236
|
|
29/04/2024
|
202.50p
|
210.00p
|
201.80p
|
207.00p
|
220,758
|
|
26/04/2024
|
197.50p
|
202.00p
|
195.00p
|
202.00p
|
78,919
|
|
25/04/2024
|
192.00p
|
200.00p
|
190.00p
|
197.50p
|
82,657
|
|
24/04/2024
|
192.00p
|
194.00p
|
186.00p
|
186.00p
|
415,572
|
|
23/04/2024
|
185.50p
|
195.00p
|
185.50p
|
192.00p
|
308,813
|
|
22/04/2024
|
181.50p
|
187.40p
|
181.50p
|
185.50p
|
780,616
|
|
19/04/2024
|
182.00p
|
183.50p
|
181.06p
|
181.50p
|
15,997
|
|
18/04/2024
|
185.00p
|
185.00p
|
180.00p
|
182.00p
|
91,952
|
|
17/04/2024
|
187.50p
|
187.50p
|
183.00p
|
185.00p
|
58,268
|
|
16/04/2024
|
187.50p
|
188.84p
|
183.69p
|
187.50p
|
30,981
|
|
15/04/2024
|
183.50p
|
190.00p
|
180.50p
|
187.50p
|
96,253
|
|
12/04/2024
|
182.50p
|
187.00p
|
180.00p
|
183.50p
|
79,235
|
|
11/04/2024
|
182.50p
|
185.00p
|
180.00p
|
182.50p
|
51,848
|
|
10/04/2024
|
181.50p
|
183.00p
|
180.00p
|
182.50p
|
100,638
|
|
09/04/2024
|
181.50p
|
183.00p
|
180.00p
|
181.50p
|
145,905
|
|
08/04/2024
|
181.50p
|
183.00p
|
181.02p
|
181.50p
|
87,611
|
|
05/04/2024
|
180.00p
|
183.00p
|
180.00p
|
181.50p
|
35,348
|
|
04/04/2024
|
181.50p
|
183.00p
|
176.50p
|
180.00p
|
84,372
|
|
03/04/2024
|
179.00p
|
183.00p
|
171.50p
|
183.00p
|
233,582
|
|
02/04/2024
|
178.50p
|
182.00p
|
175.00p
|
179.00p
|
182,166
|
|
01/04/2024
|
178.50p
|
179.17p
|
177.00p
|
178.50p
|
91,217
|
|
29/03/2024
|
178.50p
|
179.17p
|
177.00p
|
178.50p
|
91,217
|
|
28/03/2024
|
178.50p
|
179.17p
|
177.00p
|
178.50p
|
75,529
|
|
27/03/2024
|
183.50p
|
184.00p
|
177.00p
|
178.50p
|
157,467
|
|
26/03/2024
|
183.50p
|
185.00p
|
182.25p
|
183.50p
|
131,788
|
|
25/03/2024
|
183.50p
|
185.00p
|
182.00p
|
183.50p
|
90,121
|
|
22/03/2024
|
182.50p
|
186.85p
|
182.00p
|
183.50p
|
81,165
|
|
21/03/2024
|
182.50p
|
185.00p
|
182.50p
|
182.50p
|
124,487
|
|
20/03/2024
|
181.50p
|
185.00p
|
180.00p
|
182.50p
|
223,033
|
|
19/03/2024
|
180.00p
|
183.00p
|
178.00p
|
180.00p
|
482,902
|