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 Ftse S (FLSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 37.98 37.98 37.80 37.75 265
17th Jul 2025 (Thu) 37.629 37.708 37.629 37.708 0
16th Jul 2025 (Wed) 37.629 37.8336 37.629 37.8336 0
15th Jul 2025 (Tue) 37.629 37.629 37.629 37.5807 200
14th Jul 2025 (Mon) 37.89 37.8968 37.89 37.8968 0
11th Jul 2025 (Fri) 37.89 37.89 37.8673 37.8673 0
10th Jul 2025 (Thu) 37.89 38.4139 37.89 38.4139 0
9th Jul 2025 (Wed) 37.89 38.24 37.89 38.24 0
8th Jul 2025 (Tue) 37.89 37.89 37.89 37.9309 123
7th Jul 2025 (Mon) 37.97 37.97 37.7424 37.7424 21
4th Jul 2025 (Fri) 37.97 37.97 37.97 38.0058 130
3rd Jul 2025 (Thu) 37.97 37.97 37.97 38.0058 130
2nd Jul 2025 (Wed) 38.23 38.23 38.23 38.23 16
1st Jul 2025 (Tue) 37.96 38.05 37.96 38.044 988
30th Jun 2025 (Mon) 37.84 37.938 37.84 37.938 29
27th Jun 2025 (Fri) 37.84 37.84 37.75 37.7701 282
26th Jun 2025 (Thu) 37.42 37.42 37.42 37.5067 219
25th Jun 2025 (Wed) 37.44 37.44 37.1501 37.1501 0
24th Jun 2025 (Tue) 37.44 37.44 37.41 37.4988 420
23rd Jun 2025 (Mon) 36.829 36.829 36.829 36.9039 365
20th Jun 2025 (Fri) 37.73 37.73 36.3655 36.3655 23
19th Jun 2025 (Thu) 37.73 37.73 37.48 37.6078 871
18th Jun 2025 (Wed) 37.73 37.73 37.48 37.6078 871
17th Jun 2025 (Tue) 37.97 37.97 37.71 37.7113 311
16th Jun 2025 (Mon) 38.52 38.52 38.26 38.00 417
13th Jun 2025 (Fri) 38.88 38.88 38.2462 38.2462 576
12th Jun 2025 (Thu) 38.88 38.94 38.88 38.9761 208
11th Jun 2025 (Wed) 38.62 38.62 38.59 38.421 420
10th Jun 2025 (Tue) 38.24 38.5403 38.24 38.5403 70
9th Jun 2025 (Mon) 38.24 38.5374 38.24 38.5374 0
6th Jun 2025 (Fri) 38.24 38.5828 38.24 38.5828 265
5th Jun 2025 (Thu) 38.24 38.4014 38.24 38.4014 285
4th Jun 2025 (Wed) 38.24 38.5173 38.24 38.5173 0
3rd Jun 2025 (Tue) 38.24 38.24 38.1373 38.1373 135
2nd Jun 2025 (Mon) 38.24 38.31 38.24 38.4391 202
30th May 2025 (Fri) 38.10 38.15 38.10 38.2402 404
29th May 2025 (Thu) 38.01 38.01 37.99 37.9992 382
28th May 2025 (Wed) 38.29 38.29 38.29 38.29 0
27th May 2025 (Tue) 38.1051 38.1051 38.1051 38.1051 11
26th May 2025 (Mon) 38.1051 38.1051 38.1051 38.1051 0
24th May 2025 (Sat) 37.9769 38.1051 37.9769 38.1051 0
23rd May 2025 (Fri) 37.9769 37.9769 37.9769 37.9769 0
22nd May 2025 (Thu) 38.1325 38.1325 38.1325 38.1325 0
21st May 2025 (Wed) 38.253 38.253 38.253 38.253 176
20th May 2025 (Tue) 38.1556 38.1556 38.1556 38.1556 0
FTSE 100 Latest
Value8,992.12
Change19.48