Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin U.s. T (FLGV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.31 20.315 20.305 20.305 578
17th Jul 2025 (Thu) 20.30 20.30 20.30 20.27 117
16th Jul 2025 (Wed) 20.26 20.29 20.26 20.275 1,243
15th Jul 2025 (Tue) 20.245 20.245 20.235 20.235 1,502
14th Jul 2025 (Mon) 20.285 20.295 20.275 20.295 3,862
11th Jul 2025 (Fri) 20.30 20.305 20.30 20.295 811
10th Jul 2025 (Thu) 20.35 20.38 20.35 20.375 200
9th Jul 2025 (Wed) 20.35 20.375 20.35 20.38 100
8th Jul 2025 (Tue) 20.27 20.30 20.27 20.30 2,686
7th Jul 2025 (Mon) 20.34 20.34 20.315 20.315 4,955
4th Jul 2025 (Fri) 20.37 20.37 20.36 20.365 3,491
3rd Jul 2025 (Thu) 20.37 20.37 20.36 20.365 3,491
2nd Jul 2025 (Wed) 20.42 20.42 20.40 20.42 817
1st Jul 2025 (Tue) 20.44 20.44 20.44 20.445 176
30th Jun 2025 (Mon) 20.49 20.54 20.49 20.55 1,365
27th Jun 2025 (Fri) 20.50 20.52 20.48 20.475 1,314
26th Jun 2025 (Thu) 20.49 20.505 20.49 20.50 1,001
25th Jun 2025 (Wed) 20.445 20.445 20.445 20.465 14,264
24th Jun 2025 (Tue) 20.39 20.46 20.39 20.46 1,566
23rd Jun 2025 (Mon) 20.42 20.42 20.42 20.395 190
20th Jun 2025 (Fri) 20.36 20.36 20.345 20.345 201
19th Jun 2025 (Thu) 20.36 20.37 20.34 20.34 840
18th Jun 2025 (Wed) 20.36 20.37 20.34 20.34 840
17th Jun 2025 (Tue) 20.33 20.33 20.33 20.33 665
16th Jun 2025 (Mon) 20.29 20.30 20.27 20.25 733
13th Jun 2025 (Fri) 20.34 20.34 20.28 20.305 987
12th Jun 2025 (Thu) 20.35 20.35 20.34 20.34 800
11th Jun 2025 (Wed) 20.30 20.30 20.26 20.29 100
10th Jun 2025 (Tue) 20.23 20.23 20.22 20.24 9,620
9th Jun 2025 (Mon) 20.20 20.20 20.20 20.20 179
6th Jun 2025 (Fri) 20.31 20.31 20.18 20.18 88
5th Jun 2025 (Thu) 20.31 20.31 20.30 20.30 280
4th Jun 2025 (Wed) 20.31 20.33 20.31 20.33 1,917
3rd Jun 2025 (Tue) 20.26 20.26 20.22 20.22 7,198
2nd Jun 2025 (Mon) 20.23 20.23 20.21 20.22 229
30th May 2025 (Fri) 20.32 20.35 20.32 20.34 40,500
29th May 2025 (Thu) 20.30 20.31 20.30 20.31 0
28th May 2025 (Wed) 20.31 20.31 20.31 20.31 0
27th May 2025 (Tue) 20.20 20.20 20.20 20.20 3,456
26th May 2025 (Mon) 20.20 20.20 20.20 20.20 0
24th May 2025 (Sat) 20.20 20.21 20.20 20.20 771
23rd May 2025 (Fri) 20.20 20.21 20.20 20.21 771
22nd May 2025 (Thu) 20.12 20.12 20.12 20.12 2
21st May 2025 (Wed) 20.14 20.14 20.14 20.14 267
FTSE 100 Latest
Value8,992.12
Change19.48