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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.14	23.31	23.31	23.51	23.14	4,208
December 03, 2025	22.63	22.98	22.98	22.99	22.49	4,200
December 02, 2025	22.7	22.45	22.45	22.7	22.45	83
December 01, 2025	22.5	22.63	22.63	22.68	22.39	778
November 28, 2025	22.64	22.6	22.6	22.66	22.51	1,018
November 26, 2025	22.2	22.54	22.54	22.58	22.2	1,531
November 25, 2025	22.15	22.26	22.26	22.28	22.07	1,894
November 24, 2025	21.95	22.06	22.07	22.09	21.65	314
November 21, 2025	21.23	21.64	21.64	21.7	21.23	161
November 20, 2025	21.98	21.73	21.73	21.98	21.73	363
November 19, 2025	21.44	21.3	21.3	21.44	21.24	390
November 18, 2025	21.35	21.35	21.35	21.46	21.23	447
November 17, 2025	22.04	21.69	21.69	22.15	21.69	392
November 14, 2025	22.23	22.31	22.31	22.31	22.04	102
November 13, 2025	22.8	22.49	22.49	22.84	22.49	1,536
November 12, 2025	22.95	23.02	23.02	23.1	22.92	5,051
November 11, 2025	22.64	22.82	22.82	22.82	22.56	1,120
November 10, 2025	22.15	22.51	22.51	22.51	21.9	824
November 07, 2025	24.15	22.11	22.11	24.15	21.69	9,319
November 06, 2025	22.85	22.86	22.86	23.18	22.85	741
November 05, 2025	22.54	22.77	22.77	22.78	22.54	405
November 04, 2025	22.69	22.57	22.57	22.75	22.56	994
November 03, 2025	22.57	22.8	22.8	22.8	22.5	198
October 31, 2025	22.48	22.67	22.67	22.73	22.48	675
October 30, 2025	22.78	22.8	22.8	22.94	22.74	1,257
October 29, 2025	23.21	23.23	23.23	23.23	23.15	91
October 28, 2025	23.45	23.28	23.28	23.49	23.22	295
October 27, 2025	23.01	23.57	23.57	23.57	23.01	1,113
October 24, 2025	22.85	22.71	22.71	23	22.59	656
October 23, 2025	22.62	22.61	22.61	22.64	22.6	234
October 22, 2025	22.64	22.66	22.66	22.69	22.51	392
October 21, 2025	22.87	22.53	22.53	22.87	22.49	637
October 20, 2025	22.31	22.42	22.42	22.52	22.31	889
October 17, 2025	21.96	22.08	22.08	22.19	21.66	732
October 16, 2025	22.9	22.2	22.2	22.98	22.2	3,920
October 15, 2025	23.24	22.7	22.7	23.25	22.7	188
October 14, 2025	22.54	23.14	23.14	23.16	22.5	280
October 13, 2025	22.92	22.93	22.93	23	22.88	211
October 10, 2025	23.5	23.02	23.04	23.88	23.02	2,732
October 09, 2025	23.52	23.44	23.44	23.52	23.4	174
October 08, 2025	23.5	23.6	23.6	23.72	23.35	2,022
October 07, 2025	23.39	23.36	23.36	23.45	23.17	485
October 06, 2025	23.8	23.16	23.16	23.95	22.74	14,432
October 03, 2025	23.18	23.4	23.4	23.47	23.17	1,370
October 02, 2025	22.59	22.96	22.96	22.96	22.59	836
October 01, 2025	23.26	22.81	22.81	23.26	22.77	664
September 30, 2025	23.07	22.89	22.85	23.24	22.78	1,086
September 29, 2025	23.48	23.29	23.29	23.51	23.14	572
September 26, 2025	23.46	23.34	23.34	23.52	23.31	593
September 25, 2025	23.46	23.4	23.4	23.53	23.4	915
September 24, 2025	24.09	23.58	23.58	24.09	23.58	969
September 23, 2025	24.28	24.03	24.03	24.45	24.03	214
September 22, 2025	24.27	24.09	24.09	24.29	24.09	3,647
September 19, 2025	24.49	24.36	24.36	24.74	24.25	5,850
September 18, 2025	24.33	24.45	24.45	24.51	24.33	9,800
September 17, 2025	24.28	24.43	24.43	24.49	24.26	369
September 16, 2025	24.44	24.23	24.23	24.44	24.16	706
September 15, 2025	24.62	24.35	24.35	24.64	24.35	992
September 12, 2025	24.72	24.77	24.77	24.77	24.66	212
September 11, 2025	24.46	24.79	24.79	24.84	24.39	1,405

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