Franklin Global Trust Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	1.640	1.740	1.600	1.690	0.073	361,874
2024-03-06	1.470	1.640	1.430	1.570	0.068	302,134
2024-03-05	1.550	1.559	1.450	1.470	0.064	155,204
2024-03-04	1.560	1.561	1.490	1.530	0.066	134,868
2024-03-01	1.680	1.680	1.440	1.550	0.067	321,511
2024-02-29	1.880	1.880	1.520	1.560	0.068	885,509
2024-02-28	1.950	1.982	1.810	1.860	0.081	600,532
2024-02-27	1.980	2.040	1.880	1.960	0.085	901,165
2024-02-26	2.530	2.690	1.860	2.060	0.089	16,282,823
2024-02-23	2.110	2.140	2.020	2.080	0.090	150,422
2024-02-22	2.010	2.230	2.003	2.120	0.092	306,613
2024-02-21	2.000	2.090	1.950	2.030	0.088	207,002
2024-02-20	2.280	2.330	1.900	2.050	0.089	393,702
2024-02-16	2.010	2.430	1.950	2.310	0.100	890,345
2024-02-15	2.000	2.070	1.940	1.980	0.086	192,159
2024-02-14	1.960	2.030	1.860	1.990	0.086	232,294
2024-02-13	2.020	2.190	1.940	1.970	0.085	315,118
2024-02-12	1.990	2.089	1.910	2.030	0.088	253,132
2024-02-09	2.010	2.080	1.940	1.970	0.085	206,337
2024-02-08	2.170	2.200	1.930	2.030	0.088	306,051
2024-02-07	2.080	2.340	1.900	2.190	0.095	755,620
2024-02-06	2.070	2.259	1.960	2.060	0.089	260,955
2024-02-05	2.350	2.350	1.890	1.900	0.082	278,401
2024-02-02	0.240	0.245	0.217	0.227	0.010	1,913,578
2024-02-01	0.242	0.254	0.217	0.230	0.010	1,305,092
2024-01-31	0.251	0.263	0.250	0.254	0.011	744,772
2024-01-30	0.261	0.275	0.240	0.251	0.011	1,897,558
2024-01-29	0.288	0.290	0.269	0.278	0.012	874,999
2024-01-26	0.285	0.290	0.276	0.288	0.012	429,364
2024-01-25	0.296	0.300	0.260	0.286	0.012	873,230
2024-01-24	0.277	0.323	0.271	0.303	0.013	2,178,959
2024-01-23	0.260	0.270	0.250	0.270	0.012	1,108,994
2024-01-22	0.290	0.290	0.264	0.265	0.012	1,077,058
2024-01-19	0.297	0.297	0.263	0.286	0.012	1,050,524
2024-01-18	0.310	0.310	0.280	0.286	0.012	1,648,670
2024-01-17	0.322	0.330	0.301	0.316	0.014	1,995,376
2024-01-16	0.346	0.364	0.330	0.335	0.015	8,388,188
2024-01-12	0.364	0.364	0.321	0.339	0.015	1,494,927
2024-01-11	0.380	0.380	0.345	0.362	0.016	1,262,857
2024-01-10	0.388	0.388	0.332	0.372	0.016	2,963,438
2024-01-09	0.341	0.370	0.321	0.350	0.015	2,403,088
2024-01-08	0.320	0.342	0.313	0.333	0.014	1,335,245
2024-01-05	0.334	0.339	0.321	0.325	0.014	851,155
2024-01-04	0.359	0.361	0.334	0.347	0.015	1,522,804
2024-01-03	0.356	0.370	0.339	0.365	0.016	1,406,104
2024-01-02	0.354	0.380	0.339	0.368	0.016	2,215,568
2023-12-29	0.350	0.364	0.332	0.336	0.015	1,657,516
2023-12-28	0.360	0.370	0.341	0.355	0.015	1,436,284
2023-12-27	0.360	0.378	0.331	0.360	0.016	3,092,048
2023-12-26	0.360	0.360	0.320	0.334	0.014	1,305,947
2023-12-22	0.360	0.364	0.320	0.350	0.015	1,917,902
2023-12-21	0.350	0.370	0.338	0.356	0.015	2,689,422
2023-12-20	0.370	0.399	0.343	0.355	0.015	4,965,303
2023-12-19	0.380	0.420	0.340	0.350	0.015	4,837,055
2023-12-18	0.400	0.430	0.359	0.370	0.016	7,216,846
2023-12-15	0.529	0.554	0.412	0.434	0.019	20,443,716
2023-12-14	1.200	1.400	0.550	0.600	0.026	189,839,996
2023-12-13	0.280	0.280	0.266	0.280	0.012	38,859
2023-12-12	0.290	0.290	0.263	0.280	0.012	162,577
2023-12-11	0.283	0.300	0.270	0.290	0.013	95,026

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.0045 GBP
2026-01-08	0.0090 GBP
2025-10-02	0.0090 GBP
2025-07-03	0.0090 GBP
2025-04-03	0.0150 GBP
2025-01-09	0.0090 GBP
2024-10-03	0.0090 GBP
2024-07-04	0.0090 GBP
2024-04-04	0.0150 GBP
2024-01-04	0.0090 GBP
2023-10-05	0.0090 GBP
2023-07-06	0.0090 GBP
2023-04-06	0.0150 GBP
2023-01-05	0.0090 GBP
2022-10-06	0.0090 GBP
2022-07-07	0.0090 GBP
2022-04-07	0.0150 GBP
2022-01-06	0.0090 GBP
2021-10-07	0.0090 GBP
2021-07-08	0.0090 GBP
2021-04-08	0.0150 GBP
2021-01-07	0.0090 GBP
2020-10-01	0.0090 GBP
2020-07-02	0.0090 GBP
2020-04-09	0.0150 GBP
2020-01-09	0.0090 GBP
2019-10-03	0.0090 GBP
2019-07-04	0.0090 GBP
2019-04-11	0.0150 GBP
2019-01-03	0.0090 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.