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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.34	32.33	32.33	32.53	32.28	26,153
September 04, 2025	32.66	32.53	32.53	32.73	32.51	123,853
September 03, 2025	32.71	32.56	32.56	32.74	32.56	20,078
September 02, 2025	32.39	32.47	32.47	32.63	32.37	39,232
September 01, 2025	32.09	32.25	32.25	32.37	32.02	32,132
August 29, 2025	32.23	31.95	31.95	32.28	31.57	69,065
August 28, 2025	32.29	32.27	32.27	32.37	32.09	29,785
August 27, 2025	32.48	32.42	32.42	32.5	32.21	23,651
August 26, 2025	32.56	32.52	32.52	32.88	32.45	15,545
August 22, 2025	33.05	32.9	32.9	33.23	32.84	19,423
August 21, 2025	33.41	33.22	33.22	33.47	33.13	8,222
August 20, 2025	33.2	33.23	33.23	33.27	33.1	23,217
August 19, 2025	32.98	32.99	32.99	33.08	32.91	27,206
August 18, 2025	32.63	32.72	32.72	32.78	32.59	37,101
August 15, 2025	31.98	32.16	32.16	32.29	31.98	11,314
August 14, 2025	32.21	32.08	32.08	32.27	32.01	27,328
August 13, 2025	32.34	32.31	32.31	32.42	32.27	16,286
August 12, 2025	32.48	32.24	32.24	32.5	32.2	9,754
August 11, 2025	32.3	32.39	32.39	32.46	32.22	46,151
August 08, 2025	32.32	32.22	32.22	32.33	32.14	13,141
August 07, 2025	32.41	32.59	32.59	32.76	32.25	17,684
August 06, 2025	32.77	32.48	32.48	32.83	32.44	24,147
August 05, 2025	32.8	32.74	32.74	32.97	32.74	25,268
August 04, 2025	33.2	32.84	32.84	33.2	32.76	18,572
August 01, 2025	33.37	33.1	33.1	33.37	32.86	209,782
July 31, 2025	33.26	33.22	33.22	33.46	33.17	11,764
July 30, 2025	33.19	33.06	33.06	33.2	32.75	19,872
July 29, 2025	33.36	33.24	33.24	33.48	33.18	19,016
July 28, 2025	33.28	33.03	33.03	33.35	32.95	219,517
July 25, 2025	33.17	33.18	33.18	33.29	33.14	35,683
July 24, 2025	33.32	33.32	33.32	33.57	33.26	22,004
July 23, 2025	33.5	33.49	33.49	33.6	33.42	10,634
July 22, 2025	33.63	33.56	33.56	33.71	33.5	9,467
July 21, 2025	33.67	33.78	33.78	33.85	33.57	16,616
July 18, 2025	33.76	33.73	33.73	33.82	33.65	43,478
July 17, 2025	34.14	34.01	34.01	34.17	33.71	8,727
July 16, 2025	34.16	33.99	33.99	34.33	33.96	11,293
July 15, 2025	34.05	34.07	34.07	34.16	33.98	13,449
July 14, 2025	33.71	33.83	33.83	33.83	33.61	24,335
July 11, 2025	33.69	33.7	33.7	33.75	33.55	8,688
July 10, 2025	33.83	33.68	33.68	33.83	33.62	12,570
July 09, 2025	33.95	33.85	33.85	34.15	33.81	37,337
July 08, 2025	33.73	33.95	33.95	34.1	33.68	20,649
July 07, 2025	33.8	33.78	33.78	33.92	33.67	23,452
July 04, 2025	33.79	33.82	33.82	33.9	33.63	12,304
July 03, 2025	34.01	33.87	33.87	34.05	33.79	16,052
July 02, 2025	33.61	33.88	33.88	33.95	33.44	36,446
July 01, 2025	33.59	33.73	33.73	33.75	33.51	27,810
June 30, 2025	33.68	33.56	33.56	33.83	33.53	11,093
June 27, 2025	33.69	33.81	33.81	33.85	33.65	17,313
June 26, 2025	33.37	33.52	33.52	33.57	33.29	19,256
June 25, 2025	33.37	33.39	33.39	34	33.15	9,016
June 24, 2025	33.52	33.26	33.26	33.6	33.07	11,416
June 23, 2025	33.11	33.1	33.1	33.37	32.91	17,013
June 20, 2025	33.24	33.22	33.22	33.28	33.04	10,449
June 19, 2025	32.92	32.79	32.79	33.28	32.79	6,768
June 18, 2025	33.01	33.09	33.09	33.36	33.01	11,265
June 17, 2025	33.21	33.18	33.18	33.24	33	10,627
June 16, 2025	33.21	33.34	33.34	33.42	32.97	21,041
June 13, 2025	32.82	33.11	33.11	33.19	32.82	21,208

Franklin FTSE India UCITS ETF (FRIN.L) LSE