Franklin Resources, Inc. (LON:0RT6)
London · Delayed Price · Currency is GBP · Price in USD 26.81
-0.81 (-2.93%)
Feb 12, 2026, 5:08 PM GMT
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.42 | 27.77 | 26.84 | 26.84 | - | -2.82% | 502 |
| Feb 11, 2026 | 28.08 | 28.41 | 27.51 | 27.62 | 27.62 | -1.60% | 1,463 |
| Feb 10, 2026 | 27.83 | 28.27 | 27.50 | 28.07 | 28.07 | 1.45% | 1,316 |
| Feb 9, 2026 | 27.34 | 27.67 | 26.99 | 27.67 | 27.67 | 2.29% | 3,191 |
| Feb 6, 2026 | 26.95 | 27.49 | 26.90 | 27.05 | 27.05 | -0.59% | 788 |
| Feb 5, 2026 | 27.56 | 27.89 | 27.03 | 27.21 | 27.21 | -0.91% | 1,543 |
| Feb 4, 2026 | 27.13 | 27.81 | 26.76 | 27.46 | 27.46 | 3.86% | 3,784 |
| Feb 3, 2026 | 26.36 | 27.45 | 26.31 | 26.44 | 26.44 | -2.75% | 4,474 |
| Feb 2, 2026 | 26.33 | 27.19 | 26.23 | 27.19 | 27.19 | 2.37% | 6,173 |
| Jan 30, 2026 | 26.50 | 26.86 | 25.05 | 26.56 | 26.56 | 3.91% | 8,638 |
| Jan 29, 2026 | 25.90 | 26.21 | 25.48 | 25.56 | 25.56 | - | 839 |
| Jan 28, 2026 | 25.78 | 25.83 | 25.25 | 25.56 | 25.56 | 0.13% | 210 |
| Jan 27, 2026 | 25.72 | 25.72 | 25.45 | 25.53 | 25.53 | -0.05% | 179 |
| Jan 26, 2026 | 25.06 | 25.69 | 25.06 | 25.54 | 25.54 | 0.41% | 417 |
| Jan 23, 2026 | 25.95 | 25.95 | 25.40 | 25.44 | 25.44 | -1.60% | 564 |
| Jan 22, 2026 | 25.44 | 25.90 | 25.44 | 25.85 | 25.85 | 2.83% | 118 |
| Jan 21, 2026 | 25.01 | 25.27 | 25.01 | 25.14 | 25.14 | 1.23% | 760 |
| Jan 20, 2026 | 25.60 | 25.60 | 24.78 | 24.84 | 24.84 | -4.96% | 1,582 |
| Jan 16, 2026 | 25.90 | 26.23 | 25.90 | 26.13 | 26.13 | 0.06% | 1,376 |
| Jan 15, 2026 | 25.74 | 26.12 | 25.64 | 26.12 | 26.12 | 1.97% | 910 |
| Jan 14, 2026 | 25.16 | 25.70 | 25.16 | 25.61 | 25.61 | 0.99% | 406 |
| Jan 13, 2026 | 25.65 | 25.66 | 25.16 | 25.36 | 25.36 | -0.56% | 215 |
| Jan 12, 2026 | 25.55 | 25.78 | 25.31 | 25.50 | 25.50 | -0.69% | 561 |
| Jan 9, 2026 | 25.62 | 25.79 | 25.56 | 25.68 | 25.68 | 0.38% | 441 |
| Jan 8, 2026 | 24.98 | 25.59 | 24.91 | 25.58 | 25.58 | 0.30% | 848 |
| Jan 7, 2026 | 25.32 | 25.51 | 24.94 | 25.51 | 25.51 | 1.96% | 3,019 |
| Jan 6, 2026 | 24.29 | 25.02 | 24.29 | 25.02 | 25.02 | 1.69% | 510 |
| Jan 5, 2026 | 24.09 | 24.63 | 23.49 | 24.60 | 24.60 | 3.80% | 980 |
| Jan 2, 2026 | 24.01 | 24.04 | 23.70 | 23.70 | 23.70 | -1.70% | 719 |
| Dec 31, 2025 | 23.65 | 24.11 | 23.65 | 24.11 | 24.11 | 0.83% | 151 |
| Dec 30, 2025 | 24.33 | 24.33 | 23.91 | 23.91 | 23.91 | -0.76% | 671 |
| Dec 29, 2025 | 24.28 | 24.28 | 24.02 | 24.09 | 23.76 | -0.36% | 1,950 |
| Dec 24, 2025 | 24.11 | 24.18 | 24.07 | 24.18 | 23.85 | -0.62% | 268 |
| Dec 23, 2025 | 24.16 | 24.75 | 24.16 | 24.33 | 24.00 | -0.51% | 1,311 |
| Dec 22, 2025 | 23.95 | 24.49 | 23.95 | 24.46 | 24.12 | 0.72% | 1,006 |
| Dec 19, 2025 | 24.11 | 24.28 | 23.88 | 24.28 | 23.95 | -0.16% | 1,165 |
| Dec 18, 2025 | 23.90 | 24.38 | 23.90 | 24.32 | 23.99 | 2.88% | 2,216 |
| Dec 17, 2025 | 23.44 | 23.85 | 23.44 | 23.64 | 23.32 | 1.20% | 2,327 |
| Dec 16, 2025 | 23.74 | 23.88 | 23.36 | 23.36 | 23.04 | -0.91% | 380 |
| Dec 15, 2025 | 23.88 | 24.01 | 23.56 | 23.58 | 23.25 | 0.07% | 3,326 |
| Dec 12, 2025 | 23.56 | 23.64 | 23.43 | 23.56 | 23.24 | -0.01% | 314 |
| Dec 11, 2025 | 23.24 | 23.66 | 23.09 | 23.56 | 23.24 | 2.28% | 514 |
| Dec 10, 2025 | 23.18 | 23.18 | 22.78 | 23.04 | 22.72 | -1.90% | 800 |
| Dec 9, 2025 | 23.15 | 23.48 | 23.12 | 23.48 | 23.16 | 1.56% | 16 |
| Dec 8, 2025 | 23.50 | 23.51 | 23.04 | 23.12 | 22.80 | -1.15% | 227 |
| Dec 5, 2025 | 23.15 | 23.43 | 23.15 | 23.39 | 23.07 | 0.36% | 520 |
| Dec 4, 2025 | 23.14 | 23.51 | 23.14 | 23.31 | 22.99 | 1.45% | 4,210 |
| Dec 3, 2025 | 22.63 | 22.99 | 22.49 | 22.98 | 22.66 | 2.34% | 4,200 |
| Dec 2, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.14 | -0.80% | 83 |
| Dec 1, 2025 | 22.50 | 22.68 | 22.39 | 22.63 | 22.32 | 0.14% | 778 |