Franklin Global Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.280	1.290	1.220	1.260	0.242	23,405
2025-02-20	1.321	1.356	1.240	1.280	0.246	42,208
2025-02-19	1.350	1.350	1.255	1.290	0.247	53,624
2025-02-18	1.410	1.410	1.220	1.250	0.240	52,019
2025-02-14	1.385	1.385	1.320	1.320	0.253	17,702
2025-02-13	1.390	1.408	1.340	1.370	0.263	15,977
2025-02-12	1.450	1.450	1.360	1.370	0.263	13,404
2025-02-11	1.350	1.500	1.340	1.470	0.282	52,888
2025-02-10	1.310	1.435	1.310	1.380	0.265	94,696
2025-02-07	1.250	1.370	1.230	1.310	0.251	101,029
2025-02-06	1.280	1.280	1.170	1.190	0.228	61,121
2025-02-05	1.290	1.290	1.230	1.230	0.236	23,750
2025-02-04	1.280	1.339	1.250	1.250	0.240	16,386
2025-02-03	1.340	1.420	1.260	1.280	0.246	43,165
2025-01-31	1.400	1.430	1.330	1.330	0.255	34,590
2025-01-30	1.390	1.440	1.360	1.410	0.270	44,844
2025-01-29	1.410	1.410	1.360	1.390	0.267	24,481
2025-01-28	1.470	1.470	1.391	1.410	0.270	29,714
2025-01-27	1.480	1.490	1.410	1.470	0.282	22,352
2025-01-24	1.450	1.531	1.430	1.450	0.278	28,828
2025-01-23	1.430	1.488	1.410	1.450	0.278	47,409
2025-01-22	1.330	1.460	1.310	1.460	0.280	107,810
2025-01-21	1.390	1.405	1.275	1.350	0.259	124,422
2025-01-17	1.390	1.414	1.311	1.360	0.261	51,120
2025-01-16	1.410	1.469	1.350	1.390	0.267	144,342
2025-01-15	1.460	1.460	1.370	1.380	0.265	50,829
2025-01-14	1.330	1.460	1.330	1.420	0.272	149,223
2025-01-13	1.500	1.515	1.250	1.320	0.253	477,733
2025-01-10	1.600	1.690	1.560	1.660	0.318	95,268
2025-01-08	1.900	1.930	1.580	1.590	0.132	1,598,662
2025-01-07	2.180	2.190	1.980	2.000	0.167	84,727
2025-01-06	2.300	2.340	1.920	2.090	0.174	156,592
2025-01-03	2.060	2.250	2.060	2.230	0.186	91,045
2025-01-02	1.870	2.200	1.870	2.040	0.170	235,551
2024-12-31	2.020	2.020	1.830	1.890	0.157	148,119
2024-12-30	1.970	2.010	1.834	1.930	0.161	96,071
2024-12-27	1.940	2.060	1.940	1.970	0.164	59,430
2024-12-26	1.910	1.960	1.830	1.940	0.162	42,528
2024-12-24	2.050	2.050	1.850	1.910	0.159	71,021
2024-12-23	1.800	2.090	1.750	2.030	0.169	292,500
2024-12-20	1.723	1.850	1.670	1.770	0.147	107,787
2024-12-19	1.580	1.740	1.570	1.680	0.140	87,684
2024-12-18	1.620	1.680	1.560	1.560	0.130	56,574
2024-12-17	1.620	1.700	1.560	1.670	0.139	78,320
2024-12-16	1.650	1.680	1.560	1.630	0.136	83,430
2024-12-13	1.730	1.750	1.660	1.710	0.142	41,655
2024-12-12	1.740	1.850	1.690	1.730	0.144	78,750
2024-12-11	1.740	1.790	1.670	1.750	0.146	92,034
2024-12-10	1.700	1.766	1.618	1.750	0.146	131,584
2024-12-09	1.810	1.850	1.490	1.680	0.140	1,759,241
2024-12-06	1.680	1.699	1.445	1.520	0.127	170,758
2024-12-05	1.610	1.760	1.510	1.620	0.135	371,368
2024-12-04	1.460	1.600	1.422	1.590	0.132	145,304
2024-12-03	1.490	1.570	1.372	1.470	0.122	183,954
2024-12-02	1.380	1.440	1.303	1.440	0.120	76,873
2024-11-29	1.408	1.414	1.360	1.400	0.117	23,500
2024-11-27	1.430	1.460	1.350	1.360	0.113	52,683
2024-11-26	1.500	1.500	1.360	1.400	0.117	99,747
2024-11-25	1.480	1.520	1.450	1.460	0.122	26,926
2024-11-22	1.430	1.520	1.430	1.470	0.122	62,146

← NewerPage 8 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.