Canada markets closed

Franklin Resources, Inc. (0RT6.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
24.14-0.19 (-0.78%)
At close: 07:04PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202424.1924.1924.1124.1424.14629
May 16, 202424.4924.5624.2724.3324.335,405
May 15, 202424.7724.8524.6024.6024.60542
May 14, 202424.1724.4324.1624.3524.351,572
May 13, 202423.9124.0923.8423.8923.891,007
May 10, 202424.1724.1923.6623.6623.66829
May 09, 202423.5024.1423.4823.9023.9087,604
May 08, 202423.1323.4423.1123.4423.444,596
May 07, 202423.4623.4623.3523.3923.39888
May 03, 202423.3923.8723.3823.3823.381,147
May 02, 202423.0123.0922.8723.0123.012,237
May 01, 202422.8923.0322.7422.8422.842,648
Apr 30, 202423.0023.2022.9223.0123.012,479
Apr 29, 202424.8324.9323.2923.7923.799,293
Apr 26, 202425.1125.2325.0325.1125.11585
Apr 25, 202425.1625.1624.7125.0225.02121
Apr 24, 202425.3025.3025.0925.2325.2363
Apr 23, 202425.5825.5825.3925.4425.44160
Apr 22, 202425.3525.5125.2125.5125.51532
Apr 19, 202425.0525.1825.0125.0825.0871
Apr 18, 202424.9125.0524.8024.8924.89167
Apr 17, 202424.9425.1424.8924.8924.8961
Apr 16, 202424.8224.8924.5024.7024.701,024
Apr 15, 202425.6725.8025.0025.0125.01774
Apr 12, 202426.0226.0825.4225.4825.483,385
Apr 11, 202426.3126.4226.1326.4226.42195
Apr 10, 202426.8626.9426.2326.2326.231,196
Apr 09, 202427.4527.4727.2027.2427.24202
Apr 08, 202427.2027.4827.2027.4027.40345
Apr 05, 202427.1027.2626.8027.1927.19286
Apr 04, 202427.9627.9627.6527.6527.65645
Apr 03, 202427.2327.5527.2327.4527.45148
Apr 02, 202427.3927.4627.1827.1827.18333
Mar 28, 202427.7428.1127.7128.0428.041,435
Mar 27, 202426.9427.4426.9427.4427.44513
Mar 27, 20240.31 Dividend
Mar 26, 202427.5127.5127.2427.2626.95354
Mar 25, 202427.4927.6327.4327.4827.17704
Mar 22, 202427.9227.9727.3427.4627.15323
Mar 21, 202427.6028.0127.6027.8127.493,580
Mar 20, 202426.9427.4626.9427.4327.124,116
Mar 19, 202426.8427.1426.8026.9726.66666
Mar 18, 202426.8626.9726.5726.9326.621,009
Mar 15, 202426.7327.1826.7327.0426.734,200
Mar 14, 202427.6727.6726.9326.9326.638,184
Mar 13, 202427.9428.1027.8527.9027.58274
Mar 12, 202428.4428.5227.6327.6327.31750
Mar 11, 202427.9128.3927.7828.3928.06873
Mar 08, 202428.2528.3728.1828.1927.87777
Mar 07, 202428.1628.3627.9527.9727.653,511
Mar 06, 202428.1028.1027.7527.8727.55108
Mar 05, 202427.5527.9127.5527.8327.512,855
Mar 04, 202427.5128.0427.5128.0127.69217
Mar 01, 202427.4527.5627.2327.4827.16373
Feb 29, 202427.2627.6027.2627.4227.11628
Feb 28, 202426.9527.1826.9027.1026.79163
Feb 27, 202426.8326.9426.7926.9426.6387,140
Feb 26, 202426.9127.1026.5826.6026.30888
Feb 23, 202427.1427.2127.0627.1126.81437
Feb 22, 202427.1527.3027.1527.1626.85572
Feb 21, 202426.9727.0426.8827.0426.73398
Feb 20, 202426.8927.2326.8427.2026.901,285
Feb 19, 2024------
Feb 16, 202427.3727.3726.9527.3327.021,654
Feb 15, 202427.0527.3926.9927.3927.08962
Feb 14, 202426.7426.8926.4826.7326.421,546
Feb 13, 202427.2627.3126.4426.4426.141,714
Feb 12, 202427.1228.4727.0828.4728.151,520
Feb 09, 202426.8526.8726.5926.7826.48317
Feb 08, 202426.8026.8926.5726.6126.312,469
Feb 07, 202426.6726.6726.2526.5126.211,773
Feb 06, 202426.4326.5926.3026.4826.17249
Feb 05, 202426.6026.6526.2726.5026.202,371
Feb 02, 202426.6926.9026.5326.8926.58992
Feb 01, 202426.7826.9226.3926.3926.09465
Jan 31, 202426.9727.1226.6727.0426.731,030
Jan 30, 202427.2827.3426.9527.1226.811,371
Jan 29, 202427.5927.7826.8427.1326.823,654
Jan 26, 202427.5627.6227.3527.5227.202,825
Jan 25, 202427.1527.4327.0427.3627.05936
Jan 24, 202427.5827.5827.1027.1026.79138
Jan 23, 202428.3628.4027.3327.3327.011,257
Jan 22, 202428.2028.4028.0328.1027.781,875
Jan 19, 202427.6027.7027.3427.6927.38307
Jan 18, 202427.5427.5427.0027.1826.871,383
Jan 17, 202427.3727.5927.2627.2626.951,506
Jan 16, 202428.0328.0427.6627.8427.5293,700
Jan 15, 2024------
Jan 12, 202429.0229.0528.3328.4028.082,644
Jan 11, 202428.7628.9128.5028.7628.43428
Jan 10, 202429.1229.3029.0429.1628.82874
Jan 09, 202429.1029.3129.0529.2628.9356,008
Jan 08, 202428.9429.2128.8229.2128.88321
Jan 05, 202428.2629.0228.2428.7728.44293
Jan 04, 202428.2728.7528.2728.5228.2025,509
Jan 03, 202428.9828.9928.3028.5428.222,020
Jan 02, 202429.2029.3529.0929.3529.02680
Jan 02, 20240.31 Dividend
Dec 29, 202330.0330.0429.7029.8329.181,163
Dec 28, 202330.0430.1829.9830.0329.38393
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...