UK markets close in 6 hours 42 minutes

Franklin Resources, Inc. (0RT6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.89-0.00 (-0.01%)
As of 06:37PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0024.8924.89630
17 Apr 202424.9425.1424.8924.8924.8961
16 Apr 202424.8224.8924.5024.7024.701,024
15 Apr 202425.6725.8025.0025.0125.01774
12 Apr 202426.0226.0825.4225.4825.483,385
11 Apr 202426.3126.4226.1326.4226.42195
10 Apr 202426.8626.9426.2326.2326.231,196
09 Apr 202427.4527.4727.2027.2427.24202
08 Apr 202427.2027.4827.2027.4027.40345
05 Apr 202427.1027.2626.8027.1927.19286
04 Apr 202427.9627.9627.6527.6527.65645
03 Apr 202427.2327.5527.2327.4527.45148
02 Apr 202427.3927.4627.1827.1827.18333
28 Mar 202427.7428.1127.7128.0428.041,435
27 Mar 202426.9427.4426.9427.4427.44513
27 Mar 20240.31 Dividend
26 Mar 202427.5127.5127.2427.2626.95354
25 Mar 202427.4927.6327.4327.4827.17704
22 Mar 202427.9227.9727.3427.4627.15323
21 Mar 202427.6028.0127.6027.8127.493,580
20 Mar 202426.9427.4626.9427.4327.124,116
19 Mar 202426.8427.1426.8026.9726.66666
18 Mar 202426.8626.9726.5726.9326.621,009
15 Mar 202426.7327.1826.7327.0426.734,200
14 Mar 202427.6727.6726.9326.9326.638,184
13 Mar 202427.9428.1027.8527.9027.58274
12 Mar 202428.4428.5227.6327.6327.31750
11 Mar 202427.9128.3927.7828.3928.06873
08 Mar 202428.2528.3728.1828.1927.87777
07 Mar 202428.1628.3627.9527.9727.653,511
06 Mar 202428.1028.1027.7527.8727.55108
05 Mar 202427.5527.9127.5527.8327.512,855
04 Mar 202427.5128.0427.5128.0127.69217
01 Mar 202427.4527.5627.2327.4827.16373
29 Feb 202427.2627.6027.2627.4227.11628
28 Feb 202426.9527.1826.9027.1026.79163
27 Feb 202426.8326.9426.7926.9426.6387,140
26 Feb 202426.9127.1026.5826.6026.30888
23 Feb 202427.1427.2127.0627.1126.81437
22 Feb 202427.1527.3027.1527.1626.85572
21 Feb 202426.9727.0426.8827.0426.73398
20 Feb 202426.8927.2326.8427.2026.901,285
19 Feb 2024------
16 Feb 202427.3727.3726.9527.3327.021,654
15 Feb 202427.0527.3926.9927.3927.08962
14 Feb 202426.7426.8926.4826.7326.421,546
13 Feb 202427.2627.3126.4426.4426.141,714
12 Feb 202427.1228.4727.0828.4728.151,520
09 Feb 202426.8526.8726.5926.7826.48317
08 Feb 202426.8026.8926.5726.6126.312,469
07 Feb 202426.6726.6726.2526.5126.211,773
06 Feb 202426.4326.5926.3026.4826.17249
05 Feb 202426.6026.6526.2726.5026.202,371
02 Feb 202426.6926.9026.5326.8926.58992
01 Feb 202426.7826.9226.3926.3926.09465
31 Jan 202426.9727.1226.6727.0426.731,030
30 Jan 202427.2827.3426.9527.1226.811,371
29 Jan 202427.5927.7826.8427.1326.823,654
26 Jan 202427.5627.6227.3527.5227.202,825
25 Jan 202427.1527.4327.0427.3627.05936
24 Jan 202427.5827.5827.1027.1026.79138
23 Jan 202428.3628.4027.3327.3327.011,257
22 Jan 202428.2028.4028.0328.1027.781,875
19 Jan 202427.6027.7027.3427.6927.38307
18 Jan 202427.5427.5427.0027.1826.871,383
17 Jan 202427.3727.5927.2627.2626.951,506
16 Jan 202428.0328.0427.6627.8427.5293,700
15 Jan 2024------
12 Jan 202429.0229.0528.3328.4028.082,644
11 Jan 202428.7628.9128.5028.7628.43428
10 Jan 202429.1229.3029.0429.1628.82874
09 Jan 202429.1029.3129.0529.2628.9356,008
08 Jan 202428.9429.2128.8229.2128.88321
05 Jan 202428.2629.0228.2428.7728.44293
04 Jan 202428.2728.7528.2728.5228.2025,509
03 Jan 202428.9828.9928.3028.5428.222,020
02 Jan 202429.2029.3529.0929.3529.02680
02 Jan 20240.31 Dividend
29 Dec 202330.0330.0429.7029.8329.181,163
28 Dec 202330.0430.1829.9830.0329.38393
27 Dec 202330.1430.2729.9430.2529.60340
22 Dec 202329.5529.8929.5529.7929.15191,128
21 Dec 202329.5529.5729.1729.1728.54659
20 Dec 202329.5529.9429.4529.9429.292,158
19 Dec 202329.3829.6929.3829.6328.991,321
18 Dec 202329.4229.4529.1029.1528.521,109
15 Dec 202329.1729.7329.1329.3428.70944
14 Dec 202328.6829.6328.2229.3328.702,087
13 Dec 202326.7026.7726.5326.6026.031,497
12 Dec 202325.5526.5325.5526.4525.884,874
11 Dec 202325.4825.6625.3825.6225.07114
08 Dec 202325.6125.8025.4825.6625.11194
07 Dec 202325.5425.7125.3525.7125.15215
06 Dec 202325.5625.7625.5025.6225.063,542
05 Dec 202325.5025.5025.2725.3724.826,048
04 Dec 202325.5525.8625.4125.6625.102,013
01 Dec 202324.8025.4624.6825.4424.89443
30 Nov 202324.7825.0024.6224.6524.12332
29 Nov 202324.1724.6724.1724.5724.04309
28 Nov 202323.7423.9723.5923.8123.29393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...