Franklin Resources, Inc. (LON:0RT6)
London · Delayed Price · Currency is GBP · Price in USD 22.70
-0.44 (-1.88%)
At close: Oct 15, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 23.20 | 23.26 | 22.70 | 22.70 | 22.70 | -1.88% | 188 |
| Oct 14, 2025 | 22.64 | 23.16 | 22.50 | 23.14 | 23.14 | 0.92% | 280 |
| Oct 13, 2025 | 23.00 | 23.00 | 22.86 | 22.93 | 22.93 | -0.41% | 211 |
| Oct 10, 2025 | 23.50 | 23.88 | 23.02 | 23.02 | 23.02 | -1.79% | 2,737 |
| Oct 9, 2025 | 23.52 | 23.62 | 23.40 | 23.44 | 23.44 | -0.39% | 174 |
| Oct 8, 2025 | 23.50 | 23.72 | 23.23 | 23.53 | 23.53 | 0.73% | 2,022 |
| Oct 7, 2025 | 23.39 | 23.45 | 23.17 | 23.36 | 23.36 | 0.86% | 485 |
| Oct 6, 2025 | 23.80 | 23.95 | 22.74 | 23.16 | 23.16 | -0.90% | 4,575 |
| Oct 3, 2025 | 23.20 | 23.47 | 23.13 | 23.37 | 23.37 | 1.78% | 1,370 |
| Oct 2, 2025 | 22.59 | 22.96 | 22.57 | 22.96 | 22.96 | 1.47% | 839 |
| Oct 1, 2025 | 23.26 | 23.26 | 22.62 | 22.63 | 22.63 | -1.14% | 2,183 |
| Sep 30, 2025 | 23.07 | 23.24 | 22.78 | 22.89 | 22.89 | -1.72% | 1,091 |
| Sep 29, 2025 | 23.48 | 23.51 | 23.14 | 23.29 | 22.97 | -0.21% | 3,317 |
| Sep 26, 2025 | 23.46 | 23.56 | 23.31 | 23.34 | 23.02 | -0.24% | 593 |
| Sep 25, 2025 | 23.46 | 23.53 | 23.40 | 23.40 | 23.07 | -0.78% | 915 |
| Sep 24, 2025 | 24.09 | 24.19 | 23.58 | 23.58 | 23.26 | -1.85% | 969 |
| Sep 23, 2025 | 24.28 | 24.45 | 24.03 | 24.03 | 23.69 | -0.27% | 214 |
| Sep 22, 2025 | 24.27 | 24.29 | 24.09 | 24.09 | 23.76 | -1.09% | 3,647 |
| Sep 19, 2025 | 24.49 | 24.74 | 24.25 | 24.36 | 24.02 | -0.37% | 685 |
| Sep 18, 2025 | 24.06 | 24.51 | 24.06 | 24.45 | 24.11 | 0.39% | 2,416 |
| Sep 17, 2025 | 24.28 | 24.49 | 24.26 | 24.35 | 24.01 | 0.57% | 364 |
| Sep 16, 2025 | 24.49 | 24.49 | 24.16 | 24.21 | 23.88 | -0.57% | 706 |
| Sep 15, 2025 | 24.80 | 24.80 | 24.35 | 24.35 | 24.01 | -1.70% | 994 |
| Sep 12, 2025 | 24.72 | 24.77 | 24.66 | 24.77 | 24.43 | -0.06% | 212 |
| Sep 11, 2025 | 24.46 | 24.84 | 24.39 | 24.79 | 24.44 | 1.97% | 1,405 |
| Sep 10, 2025 | 24.74 | 24.74 | 24.31 | 24.31 | 23.97 | -1.10% | 425 |
| Sep 9, 2025 | 24.70 | 24.77 | 24.58 | 24.58 | 24.24 | -1.05% | 537 |
| Sep 8, 2025 | 24.70 | 25.11 | 24.70 | 24.84 | 24.49 | -0.34% | 308 |
| Sep 5, 2025 | 25.85 | 25.85 | 24.80 | 24.92 | 24.58 | -2.83% | 2,484 |
| Sep 4, 2025 | 25.04 | 25.86 | 25.04 | 25.65 | 25.29 | 1.14% | 3,006 |
| Sep 3, 2025 | 25.28 | 25.63 | 25.28 | 25.36 | 25.01 | 0.22% | 741 |
| Sep 2, 2025 | 25.28 | 25.46 | 25.00 | 25.30 | 24.95 | -1.27% | 1,766 |
| Aug 29, 2025 | 25.60 | 25.68 | 25.56 | 25.63 | 25.27 | 0.80% | 31 |
| Aug 28, 2025 | 25.72 | 25.79 | 25.36 | 25.42 | 25.07 | -0.89% | 3,904 |
| Aug 27, 2025 | 25.17 | 25.68 | 25.17 | 25.65 | 25.29 | 1.68% | 1,007 |
| Aug 26, 2025 | 25.25 | 25.25 | 25.17 | 25.23 | 24.88 | -0.61% | 407 |
| Aug 25, 2025 | 25.34 | 25.38 | 25.22 | 25.38 | 25.03 | 0.20% | 616 |
| Aug 22, 2025 | 24.58 | 25.34 | 24.55 | 25.33 | 24.98 | 3.24% | 1,142 |
| Aug 21, 2025 | 24.50 | 24.55 | 24.45 | 24.54 | 24.20 | -0.08% | 110 |
| Aug 20, 2025 | 24.83 | 24.90 | 24.41 | 24.56 | 24.22 | -1.64% | 925 |
| Aug 19, 2025 | 25.01 | 25.15 | 24.97 | 24.97 | 24.62 | -1.05% | 685 |
| Aug 18, 2025 | 25.25 | 25.33 | 25.14 | 25.23 | 24.88 | -0.34% | 1,250 |
| Aug 15, 2025 | 25.62 | 25.72 | 25.32 | 25.32 | 24.97 | -1.11% | 491 |
| Aug 14, 2025 | 25.75 | 25.85 | 25.52 | 25.60 | 25.25 | -1.06% | 285 |
| Aug 13, 2025 | 25.76 | 25.88 | 25.56 | 25.88 | 25.52 | 0.47% | 1,092 |
| Aug 12, 2025 | 25.29 | 25.76 | 25.29 | 25.76 | 25.40 | 2.43% | 16,226 |
| Aug 11, 2025 | 25.11 | 25.35 | 25.03 | 25.15 | 24.80 | 0.34% | 1,610 |
| Aug 8, 2025 | 25.00 | 25.15 | 24.95 | 25.06 | 24.71 | 1.20% | 250 |
| Aug 7, 2025 | 25.11 | 25.23 | 24.54 | 24.76 | 24.42 | -1.94% | 1,864 |
| Aug 6, 2025 | 25.00 | 25.42 | 25.00 | 25.25 | 24.90 | -0.20% | 2,171 |