Canada markets closed

Franklin Resources, Inc. (0RT6.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
21.76-0.32 (-1.43%)
At close: 06:48PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202421.7921.8321.6021.7621.762,479
Jun 13, 202422.4322.4722.0022.0822.085,330
Jun 12, 202423.0423.5022.8922.9022.902,803
Jun 11, 202422.6822.6822.4222.4722.472,469
Jun 10, 202422.7522.9222.7522.9122.91173
Jun 07, 202422.8923.0322.8322.8822.882,490
Jun 06, 202423.2823.4723.2023.4623.461,653
Jun 05, 202423.5223.5523.0623.1423.141,287
Jun 04, 202423.2523.6323.2423.5623.56917
Jun 03, 202423.8023.8323.2523.4423.442,012
May 31, 202423.1523.4823.1123.2623.261,315
May 30, 202422.9223.0522.8323.0023.00594
May 29, 202423.0023.0022.6522.7022.70437
May 28, 202423.4023.4523.2123.2123.211,242
May 24, 202423.3323.4423.2023.2223.221,042
May 23, 202423.6723.6723.1023.1023.10561
May 22, 202423.7424.0023.7123.8423.84437
May 21, 202423.9524.0323.8523.9823.98401
May 20, 202424.2524.2923.9523.9623.96568
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...