Franklin FTSE India UCITS ETF - FRIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.46	33.52	33.52	33.58	33.41	36,512
December 03, 2025	33.6	33.29	33.29	33.66	33.26	29,557
December 02, 2025	34.17	33.92	33.92	34.17	33.92	12,331
December 01, 2025	34.15	34.24	34.24	34.26	34.06	69,079
November 28, 2025	34.34	34.44	34.44	34.51	34.22	12,576
November 27, 2025	34.32	34.25	34.25	34.39	34.03	5,989
November 26, 2025	34.35	34.31	34.31	34.55	34.28	15,974
November 25, 2025	34.39	34.07	34.07	34.39	34.03	24,699
November 24, 2025	34.38	34.41	34.41	34.51	34.32	31,016
November 21, 2025	34.72	34.35	34.35	34.79	34.28	35,966
November 20, 2025	34.99	34.87	34.87	35.05	34.87	22,350
November 19, 2025	34.69	34.9	34.9	34.97	34.64	53,628
November 18, 2025	34.53	34.52	34.52	34.58	34.38	85,730
November 17, 2025	34.55	34.61	34.61	34.67	34.52	282,735
November 14, 2025	34.4	34.6	34.6	34.6	34.24	42,368
November 13, 2025	34.65	34.21	34.21	34.72	34.21	134,743
November 12, 2025	34.59	34.56	34.56	34.72	34.53	50,482
November 11, 2025	34.28	34.51	34.51	34.51	34.11	77,012
November 10, 2025	34.25	34.11	34.11	34.27	34.05	49,150
November 07, 2025	34.17	33.82	33.82	34.23	33.82	11,541
November 06, 2025	34.42	33.97	33.97	34.53	33.97	25,855
November 05, 2025	34.55	34.59	34.59	34.64	34.3	13,163
November 04, 2025	34.24	34.53	34.53	34.57	34.24	22,565
November 03, 2025	34.35	34.32	34.32	34.45	34.28	28,879
October 31, 2025	34.37	34.17	34.17	34.42	34.13	27,423
October 30, 2025	34.27	34.47	34.47	34.54	34.2	36,915
October 29, 2025	34.53	34.46	34.46	34.68	34.38	26,107
October 28, 2025	34.08	34.32	34.32	34.33	34.05	38,144
October 27, 2025	34.21	34.21	34.21	34.26	34.1	80,574
October 24, 2025	34.3	34.23	34.23	34.6	33.92	53,702
October 23, 2025	34.41	34.33	34.33	34.41	34.14	56,251
October 22, 2025	34.62	34.56	34.56	34.76	34.51	16,862
October 21, 2025	34.17	34.05	34.05	34.21	33.94	47,209
October 20, 2025	34	33.99	33.99	34.06	33.86	42,334
October 17, 2025	33.78	33.89	33.89	33.91	33.59	17,666
October 16, 2025	33.63	33.71	33.71	33.77	33.58	18,414
October 15, 2025	33.41	33.49	33.49	33.6	33.31	25,429
October 14, 2025	33.08	33.16	33.16	33.24	33.06	16,918
October 13, 2025	33.03	33.24	33.24	33.27	32.98	38,221
October 10, 2025	33.38	33.1	33.1	33.6	33.06	29,940
October 09, 2025	33.03	33.09	33.09	33.09	32.92	55,111
October 08, 2025	32.79	32.77	32.77	32.88	32.67	34,841
October 07, 2025	32.84	32.86	32.86	33	32.76	216,933
October 06, 2025	32.66	32.7	32.7	32.82	32.64	53,209
October 03, 2025	32.46	32.44	32.44	32.56	32.41	20,742
October 02, 2025	32.26	32.4	32.4	32.49	32.22	9,316
October 01, 2025	32.3	32.41	32.41	32.45	32.15	279,743
September 30, 2025	32.24	32.17	32.17	32.26	32.12	25,811
September 29, 2025	32.22	32.31	32.31	32.38	32.12	58,083
September 26, 2025	32.57	32.41	32.41	32.66	32.37	19,485
September 25, 2025	32.67	32.82	32.82	32.84	32.58	12,487
September 24, 2025	32.72	32.7	32.7	32.82	32.69	35,087
September 23, 2025	32.73	32.76	32.76	32.93	32.7	35,707
September 22, 2025	33.3	33.1	33.1	33.45	33.07	38,100
September 19, 2025	33.13	33.37	33.37	33.4	33.13	14,443
September 18, 2025	33.01	33.06	33.06	33.08	32.85	27,372
September 17, 2025	32.99	33.01	33.01	33.03	32.9	15,941
September 16, 2025	32.78	32.77	32.77	32.85	32.72	14,214
September 15, 2025	32.74	32.7	32.7	32.79	32.65	28,486
September 12, 2025	32.71	32.69	32.69	32.81	32.67	31,292

Franklin FTSE India UCITS ETF (FRIN.L) LSE