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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin FTSE India UCITS ETF (FRIN.L) LSE