Franklin Resources, Inc. - 0RT6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.25	25.23	25.23	25.33	25.14	1,248
August 15, 2025	25.62	25.32	25.32	25.72	25.32	581
August 14, 2025	25.75	25.52	25.52	25.85	25.52	286
August 13, 2025	25.76	25.88	25.88	25.88	25.56	1,092
August 12, 2025	25.29	25.66	25.66	25.67	25.29	16,226
August 11, 2025	25.11	25.18	25.18	25.35	25.03	1,705
August 08, 2025	25	25.06	25.06	25.15	24.95	250
August 07, 2025	25.11	24.76	24.76	25.23	24.54	1,933
August 06, 2025	25	25.25	25.25	25.42	25	2,171
August 05, 2025	25.29	25.26	25.26	25.38	24.95	1,855
August 04, 2025	24.18	25.11	25.11	25.18	24.08	19,140
August 01, 2025	23.85	23.76	23.76	24.31	22.88	9,568
July 31, 2025	24.13	24.03	24.03	24.43	24.03	3,980
July 30, 2025	24.7	24.54	24.54	24.7	24.53	853
July 29, 2025	24.75	24.51	24.51	24.84	24.45	1,043
July 28, 2025	24.76	24.66	24.66	24.84	24.61	332
July 25, 2025	24.85	24.86	24.86	24.86	24.5	784
July 24, 2025	24.74	24.82	24.82	24.87	24.66	715
July 23, 2025	24.74	24.7	24.7	24.78	24.66	1,364
July 22, 2025	24.27	24.51	24.51	24.51	24.26	132,420
July 21, 2025	24.73	24.58	24.58	24.82	24.5	960
July 18, 2025	24.27	24.63	24.63	24.97	24.27	1,683
July 17, 2025	24.33	24.42	24.42	24.56	24.25	1,684
July 16, 2025	24.22	24.16	24.16	24.25	23.85	727
July 15, 2025	24.81	24.27	24.27	24.81	24.27	3,608
July 14, 2025	24.8	24.83	24.83	24.89	24.76	595
July 11, 2025	24.78	24.74	24.74	24.97	24.73	1,810
July 10, 2025	24.88	25.31	25.31	25.33	24.79	2,500
July 09, 2025	24.7	24.9	24.75	24.9	24.65	397
July 08, 2025	24.55	24.64	24.64	24.99	24.51	2,900
July 07, 2025	24.7	24.86	24.86	24.94	24.6	3,831
July 03, 2025	24.75	24.84	24.84	24.89	24.64	458
July 02, 2025	24.37	24.63	24.63	24.72	24.33	35,002
July 01, 2025	23.8	24.46	24.46	24.52	23.78	32,819
June 30, 2025	23.87	23.9	23.9	23.95	23.8	5,000
June 27, 2025	23.92	24.03	24.03	24.07	23.6	3,160
June 26, 2025	23.25	23.46	23.14	23.51	23.25	4,582
June 25, 2025	23.23	23.1	23.1	23.23	23.09	255
June 24, 2025	23	23.31	23.31	23.4	23	8,296
June 23, 2025	22.73	22.48	22.48	22.88	22.46	5,464
June 20, 2025	22.74	22.73	22.73	22.84	22.66	493
June 18, 2025	22.31	22.79	22.79	22.84	22.29	3,016
June 17, 2025	22.65	22.41	22.41	22.71	22.41	2,303
June 16, 2025	22.27	22.78	22.78	22.81	22.27	1,708
June 13, 2025	22.36	22.25	22.25	22.36	22.1	1,723
June 12, 2025	22.46	22.66	22.68	22.72	22.37	1,209
June 11, 2025	21.99	22.42	22.42	22.5	21.89	381
June 10, 2025	21.84	21.96	21.96	22.06	21.8	295
June 09, 2025	21.95	22.1	22.1	22.1	21.86	1,775
June 06, 2025	21.91	21.97	21.97	22.07	21.89	772
June 05, 2025	21.72	21.92	21.92	22.22	21.72	1,752
June 04, 2025	21.39	21.48	21.48	21.5	21.3	300
June 03, 2025	21.23	21.51	21.51	21.52	21.11	709
June 02, 2025	21.52	21.36	21.36	21.58	21.24	427
May 30, 2025	21.59	21.57	21.57	21.66	21.57	48
May 29, 2025	21.69	21.8	21.8	21.85	21.69	79
May 28, 2025	22.17	22.05	22.05	22.21	22.05	1,220
May 27, 2025	21.52	22.17	22.17	22.17	21.52	1,225
May 23, 2025	21.26	21.4	21.4	21.44	21.26	97
May 22, 2025	21.45	21.6	21.6	21.63	21.45	367

Franklin Resources, Inc. (0RT6.L) LSE