Franklin Global Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.650	2.650	2.310	2.450	0.043	27,925
2022-01-07	2.490	2.700	2.490	2.700	0.047	11,840
2022-01-06	2.680	2.700	2.500	2.500	0.044	14,569
2022-01-05	2.610	2.665	2.470	2.500	0.028	12,381
2022-01-04	2.760	2.830	2.620	2.660	0.030	19,197
2022-01-03	2.720	2.947	2.670	2.710	0.030	31,651
2021-12-31	2.630	2.885	2.630	2.770	0.031	33,719
2021-12-30	2.560	2.700	2.410	2.700	0.030	15,589
2021-12-29	2.720	2.720	2.516	2.570	0.029	13,438
2021-12-28	2.650	2.960	2.643	2.750	0.031	38,263
2021-12-27	2.670	2.730	2.600	2.730	0.030	36,664
2021-12-23	2.650	2.690	2.650	2.650	0.030	11,998
2021-12-22	2.710	2.760	2.664	2.720	0.030	13,214
2021-12-21	2.690	2.750	2.582	2.750	0.031	36,550
2021-12-20	2.584	2.840	2.584	2.700	0.030	16,313
2021-12-17	2.940	2.940	2.580	2.690	0.030	50,954
2021-12-16	3.030	3.080	2.920	2.920	0.033	33,739
2021-12-15	3.500	3.500	2.840	2.995	0.033	251,889
2021-12-14	3.030	3.970	3.000	3.350	0.037	1,894,196
2021-12-13	2.530	3.190	2.480	3.000	0.033	812,385
2021-12-10	2.450	2.450	2.352	2.430	0.027	30,631
2021-12-09	2.350	2.472	2.290	2.370	0.026	60,347
2021-12-08	2.195	2.540	2.170	2.300	0.026	203,728
2021-12-07	2.120	2.215	2.120	2.170	0.024	25,867
2021-12-06	2.230	2.230	2.110	2.120	0.024	45,594
2021-12-03	2.210	2.210	2.100	2.150	0.024	57,778
2021-12-02	2.180	2.200	2.058	2.140	0.024	41,678
2021-12-01	2.220	2.260	2.190	2.200	0.025	37,558
2021-11-30	2.220	2.338	2.190	2.200	0.025	38,264
2021-11-29	2.240	2.240	2.190	2.220	0.025	10,730
2021-11-26	2.208	2.281	2.160	2.250	0.025	25,204
2021-11-24	2.090	2.234	2.090	2.230	0.025	29,672
2021-11-23	2.131	2.140	2.050	2.070	0.023	31,855
2021-11-22	2.170	2.250	2.130	2.140	0.024	44,228
2021-11-19	2.250	2.290	2.150	2.241	0.025	37,661
2021-11-18	2.300	2.365	2.250	2.280	0.025	33,298
2021-11-17	2.310	2.350	2.310	2.350	0.026	27,146
2021-11-16	2.331	2.350	2.313	2.340	0.026	12,093
2021-11-15	2.378	2.390	2.256	2.340	0.026	38,308
2021-11-12	2.330	2.370	2.245	2.300	0.026	32,066
2021-11-11	2.300	2.380	2.300	2.360	0.026	13,137
2021-11-10	2.310	2.350	2.280	2.300	0.026	6,848
2021-11-09	2.270	2.320	2.240	2.320	0.026	12,349
2021-11-08	2.290	2.310	2.230	2.310	0.026	26,237
2021-11-05	2.250	2.302	2.250	2.280	0.025	14,541
2021-11-04	2.264	2.290	2.220	2.260	0.025	17,623
2021-11-03	2.300	2.300	2.250	2.260	0.025	6,294
2021-11-02	2.300	2.300	2.210	2.250	0.025	55,875
2021-11-01	2.330	2.330	2.260	2.300	0.026	22,195
2021-10-29	2.240	2.300	2.240	2.260	0.025	22,029
2021-10-28	2.310	2.320	2.200	2.240	0.025	44,492
2021-10-27	2.140	2.320	2.140	2.280	0.025	62,423
2021-10-26	2.180	2.220	2.120	2.170	0.024	26,531

← NewerPage 21 of 21 · 1,253 trading days

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.