Franklin Global Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.541	0.545	0.481	0.500	0.022	121,467
2022-09-27	0.434	0.630	0.434	0.550	0.024	139,707
2022-09-26	0.470	0.550	0.433	0.550	0.024	81,643
2022-09-23	0.673	0.673	0.356	0.510	0.022	327,728
2022-09-22	0.809	0.809	0.672	0.672	0.029	52,433
2022-09-21	0.750	0.830	0.696	0.697	0.030	80,929
2022-09-20	0.800	0.810	0.720	0.740	0.032	128,003
2022-09-19	0.903	0.903	0.800	0.800	0.035	73,366
2022-09-16	1.030	1.030	0.880	0.880	0.038	118,801
2022-09-15	0.970	1.040	0.970	1.010	0.044	110,236
2022-09-14	1.180	1.200	0.980	1.000	0.043	165,389
2022-09-13	1.260	1.280	1.180	1.190	0.052	57,032
2022-09-12	1.320	1.380	1.200	1.230	0.053	76,703
2022-09-09	1.430	1.430	1.320	1.330	0.058	64,345
2022-09-08	1.500	1.590	1.350	1.370	0.059	109,146
2022-09-07	1.500	1.573	1.480	1.540	0.067	16,108
2022-09-06	1.480	1.620	1.480	1.490	0.065	29,942
2022-09-02	1.520	1.610	1.520	1.520	0.066	12,061
2022-09-01	1.604	1.772	1.500	1.550	0.067	70,853
2022-08-31	1.630	1.770	1.600	1.600	0.069	166,776
2022-08-30	1.820	1.900	1.530	1.540	0.067	92,641
2022-08-29	1.733	1.990	1.730	1.800	0.078	11,422
2022-08-26	1.940	1.940	1.747	1.770	0.077	13,441
2022-08-25	1.800	1.901	1.780	1.830	0.079	17,083
2022-08-24	1.770	1.860	1.730	1.860	0.081	5,603
2022-08-23	1.838	1.840	1.710	1.822	0.079	23,948
2022-08-22	1.770	1.842	1.700	1.710	0.074	21,109
2022-08-19	1.800	1.810	1.750	1.770	0.077	24,748
2022-08-18	1.960	2.000	1.800	1.810	0.078	31,814
2022-08-17	2.020	2.020	1.920	1.940	0.084	33,367
2022-08-16	2.210	2.230	2.010	2.080	0.090	50,526
2022-08-15	2.000	2.200	2.000	2.170	0.094	52,316
2022-08-12	2.060	2.190	2.024	2.060	0.089	60,959
2022-08-11	2.110	2.180	1.970	2.000	0.087	18,031
2022-08-10	2.150	2.200	1.910	2.030	0.088	61,593
2022-08-09	2.020	2.220	2.020	2.070	0.090	45,506
2022-08-08	2.150	2.260	1.970	2.120	0.092	66,797
2022-08-05	2.010	2.240	1.934	2.140	0.093	72,941
2022-08-04	1.880	2.290	1.820	2.070	0.090	353,374
2022-08-03	1.580	1.830	1.580	1.800	0.078	168,343
2022-08-02	1.590	1.659	1.580	1.630	0.071	64,021
2022-08-01	1.670	1.700	1.600	1.640	0.071	109,252
2022-07-29	1.700	1.840	1.660	1.700	0.074	233,333
2022-07-28	1.910	1.970	1.720	1.840	0.080	558,435
2022-07-27	2.310	2.360	2.000	2.050	0.089	1,222,482
2022-07-26	2.940	3.151	2.211	2.480	0.107	47,635,497
2022-07-25	1.410	1.505	1.400	1.480	0.064	3,605
2022-07-22	1.470	1.480	1.420	1.420	0.062	9,131
2022-07-21	1.580	1.590	1.500	1.500	0.065	8,930
2022-07-20	1.505	1.594	1.480	1.580	0.068	7,805
2022-07-19	1.480	1.540	1.450	1.460	0.063	17,277
2022-07-18	1.485	1.490	1.420	1.470	0.064	16,136
2022-07-15	1.538	1.560	1.450	1.490	0.065	4,445
2022-07-14	1.460	1.500	1.460	1.490	0.065	10,090
2022-07-13	1.384	1.430	1.380	1.410	0.061	5,709
2022-07-12	1.428	1.500	1.405	1.480	0.064	10,525
2022-07-11	1.423	1.423	1.338	1.380	0.060	8,166
2022-07-08	1.560	1.620	1.330	1.360	0.059	102,697
2022-07-07	1.490	1.570	1.470	1.500	0.065	33,207
2022-07-06	1.460	1.590	1.435	1.480	0.064	21,415

← NewerPage 18 of 21 · 1,253 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.