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
21st May 2026 (Thu) 20.09 20.15 20.09 20.16 2,405
20th May 2026 (Wed) 20.045 20.14 20.045 20.135 752
19th May 2026 (Tue) 20.04 20.055 20.035 20.035 370
18th May 2026 (Mon) 20.09 20.11 20.09 20.10 766
15th May 2026 (Fri) 20.12 20.125 20.10 20.10 177
14th May 2026 (Thu) 20.25 20.25 20.225 20.23 300
13th May 2026 (Wed) 20.23 20.23 20.20 20.225 451
12th May 2026 (Tue) 20.23 20.23 20.22 20.225 611
11th May 2026 (Mon) 20.315 20.315 20.28 20.285 528
8th May 2026 (Fri) 20.33 20.335 20.33 20.335 553
7th May 2026 (Thu) 20.315 20.315 20.29 20.285 0
6th May 2026 (Wed) 20.33 20.335 20.32 20.335 5,909
5th May 2026 (Tue) 20.25 20.26 20.25 20.26 569
4th May 2026 (Mon) 20.25 20.25 20.23 20.2309 1,230
1st May 2026 (Fri) 20.315 20.315 20.29 20.295 1,701
30th Apr 2026 (Thu) 20.345 20.345 20.345 20.345 937
29th Apr 2026 (Wed) 20.33 20.33 20.325 20.33 1,258
28th Apr 2026 (Tue) 20.38 20.39 20.38 20.395 508
27th Apr 2026 (Mon) 20.42 20.42 20.41 20.415 5,516
24th Apr 2026 (Fri) 20.44 20.445 20.435 20.445 385
23rd Apr 2026 (Thu) 20.415 20.415 20.415 20.415 435
22nd Apr 2026 (Wed) 20.45 20.45 20.43 20.435 200
21st Apr 2026 (Tue) 20.465 20.465 20.415 20.415 2,775
20th Apr 2026 (Mon) 20.48 20.48 20.46 20.48 288
17th Apr 2026 (Fri) 20.48 20.505 20.48 20.485 1,010
16th Apr 2026 (Thu) 20.425 20.425 20.395 20.405 2,185
15th Apr 2026 (Wed) 20.45 20.45 20.43 20.44 993
14th Apr 2026 (Tue) 20.44 20.46 20.44 20.465 1,330
13th Apr 2026 (Mon) 20.41 20.41 20.41 20.42 1,010
10th Apr 2026 (Fri) 20.39 20.40 20.39 20.39 1,323
9th Apr 2026 (Thu) 20.435 20.435 20.435 20.41 200
8th Apr 2026 (Wed) 20.41 20.415 20.41 20.405 339
7th Apr 2026 (Tue) 20.34 20.38 20.33 20.375 485
6th Apr 2026 (Mon) 20.36 20.36 20.35 20.36 673
3rd Apr 2026 (Fri) 20.38 20.385 20.38 20.385 982
2nd Apr 2026 (Thu) 20.38 20.385 20.38 20.385 982
1st Apr 2026 (Wed) 20.34 20.375 20.34 20.33 301
31st Mar 2026 (Tue) 20.445 20.46 20.42 20.43 1,112
30th Mar 2026 (Mon) 20.39 20.42 20.39 20.405 264
27th Mar 2026 (Fri) 20.29 20.32 20.29 20.305 1,259
26th Mar 2026 (Thu) 20.35 20.35 20.30 20.30 600
25th Mar 2026 (Wed) 20.40 20.41 20.39 20.41 749
24th Mar 2026 (Tue) 20.32 20.33 20.29 20.325 3,567
23rd Mar 2026 (Mon) 20.355 20.41 20.35 20.385 698
FTSE 100 Latest
Value10,443.47
Change11.13