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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.72	32.66	32.66	32.73	32.45	31,228
September 10, 2025	32.69	32.71	32.71	32.75	32.61	61,670
September 09, 2025	32.42	32.49	32.49	32.51	32.35	22,130
September 08, 2025	32.54	32.53	32.53	32.65	32.45	25,114
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

Franklin FTSE India UCITS ETF (FRIN.L) LSE