Franklin Resources, Inc. (LON:0RT6)
London · Delayed Price · Currency is GBP · Price in USD 24.77
-0.01 (-0.06%)
At close: Sep 12, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.72 | 24.77 | 24.66 | 24.77 | 24.77 | -0.06% | 212 |
| Sep 11, 2025 | 24.46 | 24.84 | 24.39 | 24.79 | 24.79 | 1.97% | 1,405 |
| Sep 10, 2025 | 24.74 | 24.74 | 24.31 | 24.31 | 24.31 | -1.10% | 425 |
| Sep 9, 2025 | 24.70 | 24.77 | 24.58 | 24.58 | 24.58 | -1.05% | 537 |
| Sep 8, 2025 | 24.70 | 25.11 | 24.70 | 24.84 | 24.84 | -0.34% | 308 |
| Sep 5, 2025 | 25.85 | 25.85 | 24.80 | 24.92 | 24.92 | -2.83% | 2,484 |
| Sep 4, 2025 | 25.04 | 25.86 | 25.04 | 25.65 | 25.65 | 1.14% | 3,006 |
| Sep 3, 2025 | 25.28 | 25.63 | 25.28 | 25.36 | 25.36 | 0.22% | 741 |
| Sep 2, 2025 | 25.28 | 25.46 | 25.00 | 25.30 | 25.30 | -1.27% | 1,766 |
| Aug 29, 2025 | 25.60 | 25.68 | 25.56 | 25.63 | 25.63 | 0.80% | 31 |
| Aug 28, 2025 | 25.72 | 25.79 | 25.36 | 25.42 | 25.42 | -0.89% | 3,904 |
| Aug 27, 2025 | 25.17 | 25.68 | 25.17 | 25.65 | 25.65 | 1.68% | 1,007 |
| Aug 26, 2025 | 25.25 | 25.25 | 25.17 | 25.23 | 25.23 | -0.61% | 407 |
| Aug 25, 2025 | 25.34 | 25.38 | 25.22 | 25.38 | 25.38 | 0.20% | 616 |
| Aug 22, 2025 | 24.58 | 25.34 | 24.55 | 25.33 | 25.33 | 3.24% | 1,142 |
| Aug 21, 2025 | 24.50 | 24.55 | 24.45 | 24.54 | 24.54 | -0.08% | 110 |
| Aug 20, 2025 | 24.83 | 24.90 | 24.41 | 24.56 | 24.56 | -1.64% | 925 |
| Aug 19, 2025 | 25.01 | 25.15 | 24.97 | 24.97 | 24.97 | -1.05% | 685 |
| Aug 18, 2025 | 25.25 | 25.33 | 25.14 | 25.23 | 25.23 | -0.34% | 1,250 |
| Aug 15, 2025 | 25.62 | 25.72 | 25.32 | 25.32 | 25.32 | -1.11% | 491 |
| Aug 14, 2025 | 25.75 | 25.85 | 25.52 | 25.60 | 25.60 | -1.06% | 285 |
| Aug 13, 2025 | 25.76 | 25.88 | 25.56 | 25.88 | 25.88 | 0.47% | 1,092 |
| Aug 12, 2025 | 25.29 | 25.76 | 25.29 | 25.76 | 25.76 | 2.43% | 16,226 |
| Aug 11, 2025 | 25.11 | 25.35 | 25.03 | 25.15 | 25.15 | 0.34% | 1,610 |
| Aug 8, 2025 | 25.00 | 25.15 | 24.95 | 25.06 | 25.06 | 1.20% | 250 |
| Aug 7, 2025 | 25.11 | 25.23 | 24.54 | 24.76 | 24.76 | -1.94% | 1,864 |
| Aug 6, 2025 | 25.00 | 25.42 | 25.00 | 25.25 | 25.25 | -0.20% | 2,171 |
| Aug 5, 2025 | 25.29 | 25.38 | 24.95 | 25.30 | 25.30 | 1.06% | 1,855 |
| Aug 4, 2025 | 24.18 | 25.18 | 24.08 | 25.04 | 25.04 | 5.27% | 8,899 |
| Aug 1, 2025 | 23.85 | 24.31 | 22.88 | 23.78 | 23.78 | -1.04% | 9,568 |
| Jul 31, 2025 | 24.13 | 24.43 | 24.03 | 24.03 | 24.03 | -2.13% | 3,980 |
| Jul 30, 2025 | 24.70 | 24.70 | 24.53 | 24.56 | 24.56 | 0.33% | 853 |
| Jul 29, 2025 | 24.75 | 24.84 | 24.45 | 24.48 | 24.48 | -0.57% | 1,043 |
| Jul 28, 2025 | 24.76 | 24.84 | 24.61 | 24.62 | 24.62 | -0.97% | 332 |
| Jul 25, 2025 | 24.85 | 24.86 | 24.50 | 24.86 | 24.86 | 0.16% | 784 |
| Jul 24, 2025 | 24.74 | 24.87 | 24.66 | 24.82 | 24.82 | 0.51% | 715 |
| Jul 23, 2025 | 24.74 | 24.78 | 24.66 | 24.69 | 24.69 | 0.73% | 288 |
| Jul 22, 2025 | 24.27 | 24.51 | 24.26 | 24.51 | 24.51 | -0.15% | 132,420 |
| Jul 21, 2025 | 24.73 | 24.82 | 24.50 | 24.55 | 24.55 | -0.32% | 960 |
| Jul 18, 2025 | 24.27 | 24.97 | 24.27 | 24.63 | 24.63 | 0.97% | 1,692 |
| Jul 17, 2025 | 24.33 | 24.56 | 24.25 | 24.39 | 24.39 | 0.80% | 1,684 |
| Jul 16, 2025 | 24.22 | 24.25 | 23.85 | 24.20 | 24.20 | -0.29% | 727 |
| Jul 15, 2025 | 24.81 | 24.81 | 24.27 | 24.27 | 24.27 | -2.59% | 3,608 |
| Jul 14, 2025 | 24.80 | 24.91 | 24.76 | 24.91 | 24.91 | 0.50% | 595 |
| Jul 11, 2025 | 24.78 | 24.97 | 24.73 | 24.79 | 24.79 | -2.21% | 1,812 |
| Jul 10, 2025 | 24.88 | 25.35 | 24.79 | 25.35 | 25.35 | 2.40% | 2,500 |
| Jul 9, 2025 | 24.70 | 24.90 | 24.65 | 24.75 | 24.75 | 0.32% | 401 |
| Jul 8, 2025 | 24.55 | 24.99 | 24.51 | 24.67 | 24.67 | 0.12% | 459 |
| Jul 7, 2025 | 24.70 | 24.94 | 24.60 | 24.64 | 24.64 | -0.52% | 3,831 |
| Jul 3, 2025 | 24.75 | 24.89 | 24.64 | 24.77 | 24.77 | 0.57% | 458 |