Franklin Global Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	1.060	1.085	1.030	1.050	0.045	208,739
2023-06-16	1.090	1.103	1.057	1.080	0.047	89,221
2023-06-15	1.100	1.130	1.080	1.080	0.047	237,156
2023-06-14	1.150	1.150	1.080	1.100	0.048	142,336
2023-06-13	1.070	1.180	1.070	1.130	0.049	350,084
2023-06-12	1.100	1.140	1.060	1.070	0.046	317,314
2023-06-09	1.080	1.150	1.071	1.100	0.048	435,323
2023-06-08	1.110	1.150	1.020	1.110	0.048	756,903
2023-06-07	1.220	1.330	0.920	1.090	0.047	10,832,309
2023-06-06	1.170	1.185	1.130	1.140	0.049	115,839
2023-06-05	1.180	1.210	1.150	1.150	0.050	113,840
2023-06-02	1.210	1.230	1.180	1.220	0.053	93,836
2023-06-01	1.170	1.240	1.150	1.220	0.053	126,005
2023-05-31	1.220	1.220	1.150	1.190	0.052	240,097
2023-05-30	1.140	1.200	1.140	1.190	0.052	214,355
2023-05-26	1.180	1.190	1.130	1.140	0.049	186,554
2023-05-25	1.250	1.280	1.130	1.170	0.051	369,288
2023-05-24	1.220	1.220	1.150	1.190	0.052	304,130
2023-05-23	1.190	1.230	1.130	1.200	0.052	186,584
2023-05-22	1.160	1.250	1.130	1.150	0.050	259,415
2023-05-19	1.290	1.300	1.120	1.160	0.050	410,240
2023-05-18	1.490	1.600	1.233	1.290	0.056	1,307,915
2023-05-17	1.320	1.390	1.270	1.300	0.056	226,192
2023-05-16	1.310	1.590	1.290	1.320	0.057	597,167
2023-05-15	1.440	1.470	1.240	1.290	0.056	307,746
2023-05-12	1.500	1.700	1.400	1.430	0.062	518,356
2023-05-11	2.050	2.080	1.890	2.000	0.087	104,887
2023-05-10	1.810	2.085	1.810	1.990	0.086	223,994
2023-05-09	1.810	1.850	1.740	1.790	0.078	94,032
2023-05-08	1.700	1.930	1.700	1.850	0.080	78,221
2023-05-05	1.764	1.810	1.700	1.750	0.076	90,336
2023-05-04	1.840	1.870	1.690	1.740	0.075	84,403
2023-05-03	1.850	1.924	1.800	1.825	0.079	78,210
2023-05-02	2.000	2.000	1.850	1.890	0.082	92,713
2023-05-01	1.970	2.018	1.850	1.940	0.084	102,557
2023-04-28	1.690	2.030	1.690	1.900	0.082	256,569
2023-04-27	1.640	1.860	1.640	1.710	0.074	137,050
2023-04-26	1.720	1.750	1.660	1.670	0.072	63,873
2023-04-25	1.610	1.780	1.610	1.690	0.073	133,314
2023-04-24	1.760	1.831	1.620	1.650	0.071	139,883
2023-04-21	1.720	1.920	1.720	1.780	0.077	307,767
2023-04-20	1.900	1.940	1.690	1.740	0.075	434,172
2023-04-19	2.010	2.080	1.900	1.950	0.084	383,637
2023-04-18	2.320	2.342	2.050	2.070	0.090	483,148
2023-04-17	2.520	2.620	2.310	2.380	0.103	485,589
2023-04-14	2.720	2.870	2.360	2.530	0.110	1,050,178
2023-04-13	3.210	3.410	2.560	2.610	0.113	2,019,654
2023-04-12	2.250	3.100	2.250	2.870	0.124	6,293,802
2023-04-11	2.020	2.218	2.020	2.160	0.094	375,705
2023-04-10	2.120	2.330	2.020	2.110	0.091	666,186
2023-04-05	2.060	2.800	1.970	2.230	0.097	16,759,862
2023-04-04	2.110	2.160	1.700	1.710	0.074	1,133,497
2023-04-03	1.680	2.240	1.635	2.190	0.095	2,793,746
2023-03-31	1.630	1.710	1.500	1.560	0.068	1,095,492
2023-03-30	1.770	1.800	1.520	1.670	0.072	10,090,483
2023-03-29	1.570	1.640	1.342	1.460	0.063	375,978
2023-03-28	1.590	1.700	1.559	1.560	0.068	320,247
2023-03-27	1.780	1.800	1.510	1.610	0.070	347,892
2023-03-24	1.650	2.250	1.600	1.690	0.073	2,173,781
2023-03-23	0.180	0.180	0.149	0.170	0.007	1,756,339

← NewerPage 15 of 22 · 1,261 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.