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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.47	32.8	32.8	32.82	32.45	23,381
February 19, 2026	32.49	32.3	32.3	32.63	32.19	63,171
February 18, 2026	32.61	32.67	32.67	32.78	32.6	16,596
February 17, 2026	32.42	32.64	32.64	32.78	32.42	7,607
February 16, 2026	32.22	32.24	32.24	32.53	32.21	30,939
February 13, 2026	32.26	32.15	32.15	32.33	32.12	33,471
February 12, 2026	32.62	32.4	32.4	32.65	32.4	14,932
February 11, 2026	32.64	32.6	32.6	32.72	32.51	205,178
February 10, 2026	32.62	32.65	32.65	32.77	32.58	14,167
February 09, 2026	32.71	32.58	32.58	32.72	32.52	12,794
February 06, 2026	32.33	32.52	32.52	32.57	32.23	20,125
February 05, 2026	32.51	32.65	32.65	32.71	32.43	29,355
February 04, 2026	32.39	32.51	32.51	32.55	32.27	29,400
February 03, 2026	32.42	32.42	32.42	32.63	32.34	44,947
February 02, 2026	30.93	31.64	31.64	31.71	30.84	44,465
January 30, 2026	31.2	31.53	31.53	31.53	31	28,937
January 29, 2026	30.8	31.1	31.1	31.3	30.8	42,482
January 28, 2026	31.18	31.07	31.07	31.27	31.02	51,400
January 27, 2026	31.22	31.32	31.32	31.35	31.03	34,777
January 26, 2026	31.47	31.25	31.25	31.47	31.21	45,393
January 23, 2026	31.68	31.36	31.36	31.77	31.33	33,144
January 22, 2026	31.89	32	32	32.19	31.87	30,472
January 21, 2026	31.9	31.89	31.89	31.97	31.69	22,469
January 20, 2026	32.19	32.15	32.15	32.31	31.98	42,259
January 19, 2026	32.69	32.65	32.65	32.78	32.61	19,651
January 16, 2026	32.93	32.89	32.89	33.07	32.84	15,317
January 15, 2026	33.14	33.17	33.17	33.21	32.97	26,186
January 14, 2026	33.05	33.01	33.01	33.06	32.87	18,933
January 13, 2026	32.73	32.96	32.96	32.99	32.7	54,667
January 12, 2026	32.84	33.1	33.1	33.15	32.83	35,155
January 09, 2026	33.12	32.99	32.99	33.13	32.9	33,664
January 08, 2026	33.19	33.26	33.26	33.42	32.99	19,313
January 07, 2026	33.36	33.65	33.65	33.65	33.35	34,924
January 06, 2026	33.32	33.38	33.38	33.54	33.25	10,120
January 05, 2026	33.76	33.56	33.56	33.8	33.45	18,816
January 02, 2026	33.75	33.71	33.71	33.91	33.57	33,206
December 31, 2025	34.72	33.49	33.49	34.72	33.46	22,641
December 30, 2025	33.1	33.28	33.28	33.32	33.01	14,638
December 29, 2025	33.33	33.12	33.12	33.33	32.97	20,261
December 24, 2025	33.53	33.38	33.38	33.56	33.27	9,066
December 23, 2025	33.5	33.53	33.53	33.72	33.4	18,022
December 22, 2025	33.69	33.59	33.59	33.7	33.51	15,600
December 19, 2025	33.13	33.72	33.72	34.03	33.13	35,738
December 18, 2025	33.23	33.15	33.15	33.23	32.97	13,463
December 17, 2025	33.13	32.9	32.9	33.17	32.84	24,510
December 16, 2025	32.92	32.74	32.74	32.94	32.44	17,092
December 15, 2025	33.18	33.1	33.1	33.26	33.02	26,574
December 12, 2025	33.15	33.07	33.07	33.31	33.07	8,879
December 11, 2025	33.12	33.16	33.16	33.19	33.04	18,603
December 10, 2025	33.22	33.22	33.22	33.4	33.19	14,213
December 09, 2025	33.24	33.3	33.3	33.9	33.18	16,892
December 08, 2025	33.34	33.15	33.15	33.34	33.15	10,407
December 05, 2025	33.63	33.71	33.71	33.74	33.56	14,345
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

Franklin FTSE India UCITS ETF (FRIN.L) LSE