Franklin Resources, Inc. (LON:0RT6)
London · Delayed Price · Currency is GBP · Price in USD 23.62
+0.06 (0.24%)
Dec 15, 2025, 4:06 PM BST
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.56 | 23.64 | 23.43 | 23.56 | 23.56 | -0.01% | 314 |
| Dec 11, 2025 | 23.24 | 23.66 | 23.09 | 23.56 | 23.56 | 2.28% | 514 |
| Dec 10, 2025 | 23.18 | 23.18 | 22.78 | 23.04 | 23.04 | -1.90% | 800 |
| Dec 9, 2025 | 23.15 | 23.48 | 23.12 | 23.48 | 23.48 | 1.56% | 16 |
| Dec 8, 2025 | 23.50 | 23.51 | 23.04 | 23.12 | 23.12 | -1.15% | 227 |
| Dec 5, 2025 | 23.15 | 23.43 | 23.15 | 23.39 | 23.39 | 0.36% | 520 |
| Dec 4, 2025 | 23.14 | 23.51 | 23.14 | 23.31 | 23.31 | 1.45% | 4,210 |
| Dec 3, 2025 | 22.63 | 22.99 | 22.49 | 22.98 | 22.98 | 2.34% | 4,200 |
| Dec 2, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -0.80% | 83 |
| Dec 1, 2025 | 22.50 | 22.68 | 22.39 | 22.63 | 22.63 | 0.14% | 778 |
| Nov 28, 2025 | 22.64 | 22.66 | 22.49 | 22.60 | 22.60 | 0.27% | 1,023 |
| Nov 26, 2025 | 22.20 | 22.58 | 22.20 | 22.54 | 22.54 | 1.26% | 1,536 |
| Nov 25, 2025 | 22.15 | 22.28 | 22.07 | 22.26 | 22.26 | 0.90% | 1,894 |
| Nov 24, 2025 | 21.95 | 22.09 | 21.65 | 22.06 | 22.06 | 1.95% | 314 |
| Nov 21, 2025 | 21.42 | 21.70 | 21.23 | 21.64 | 21.64 | 1.53% | 165 |
| Nov 20, 2025 | 21.98 | 21.98 | 21.17 | 21.31 | 21.31 | 0.06% | 1,121 |
| Nov 19, 2025 | 21.48 | 21.48 | 21.24 | 21.30 | 21.30 | -0.24% | 398 |
| Nov 18, 2025 | 21.36 | 21.46 | 21.23 | 21.35 | 21.35 | -1.56% | 464 |
| Nov 17, 2025 | 22.04 | 22.15 | 21.69 | 21.69 | 21.69 | -2.78% | 392 |
| Nov 14, 2025 | 22.23 | 22.31 | 22.02 | 22.31 | 22.31 | -0.78% | 102 |
| Nov 13, 2025 | 22.92 | 22.92 | 22.49 | 22.49 | 22.49 | -2.33% | 1,536 |
| Nov 12, 2025 | 22.98 | 23.10 | 22.92 | 23.02 | 23.02 | 0.60% | 5,051 |
| Nov 11, 2025 | 22.64 | 22.89 | 22.56 | 22.89 | 22.89 | 1.66% | 1,205 |
| Nov 10, 2025 | 22.15 | 22.51 | 21.90 | 22.51 | 22.51 | 1.84% | 824 |
| Nov 7, 2025 | 24.15 | 24.15 | 21.69 | 22.11 | 22.11 | -4.62% | 9,327 |
| Nov 6, 2025 | 22.85 | 23.18 | 22.85 | 23.18 | 23.18 | 1.78% | 741 |
| Nov 5, 2025 | 22.54 | 22.78 | 22.54 | 22.77 | 22.77 | 0.93% | 405 |
| Nov 4, 2025 | 22.76 | 22.76 | 22.56 | 22.56 | 22.56 | -1.03% | 994 |
| Nov 3, 2025 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 0.55% | 198 |
| Oct 31, 2025 | 22.48 | 22.73 | 22.48 | 22.67 | 22.67 | -0.55% | 667 |
| Oct 30, 2025 | 22.85 | 22.94 | 22.74 | 22.80 | 22.80 | -1.86% | 1,257 |
| Oct 29, 2025 | 23.30 | 23.30 | 23.13 | 23.23 | 23.23 | -0.23% | 91 |
| Oct 28, 2025 | 23.45 | 23.49 | 23.22 | 23.28 | 23.28 | -0.57% | 295 |
| Oct 27, 2025 | 23.01 | 23.57 | 23.01 | 23.42 | 23.42 | 2.92% | 1,407 |
| Oct 24, 2025 | 22.85 | 23.00 | 22.59 | 22.75 | 22.75 | 0.22% | 656 |
| Oct 23, 2025 | 22.62 | 22.70 | 22.59 | 22.70 | 22.70 | 0.34% | 234 |
| Oct 22, 2025 | 22.68 | 22.69 | 22.51 | 22.62 | 22.62 | -0.48% | 257 |
| Oct 21, 2025 | 22.87 | 22.87 | 22.49 | 22.73 | 22.73 | 1.39% | 584 |
| Oct 20, 2025 | 22.31 | 22.52 | 22.31 | 22.42 | 22.42 | 1.56% | 890 |
| Oct 17, 2025 | 22.00 | 22.25 | 21.66 | 22.08 | 22.08 | -0.56% | 732 |
| Oct 16, 2025 | 22.99 | 22.99 | 22.20 | 22.20 | 22.20 | -2.20% | 3,920 |
| 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 |