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 Us Low (LVHD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.109 43.109 43.109 43.3486 753
5th Feb 2026 (Thu) 42.97 43.11 42.89 43.05 4,605
4th Feb 2026 (Wed) 42.94 43.08 42.90 42.909 2,012
3rd Feb 2026 (Tue) 42.54 42.59 42.50 42.59 951
2nd Feb 2026 (Mon) 41.93 42.17 41.93 42.05 1,978
30th Jan 2026 (Fri) 41.63 42.08 41.62 42.08 1,864
29th Jan 2026 (Thu) 41.62 41.72 41.62 41.6482 1,310
28th Jan 2026 (Wed) 41.75 41.75 41.40 41.7291 837
27th Jan 2026 (Tue) 41.55 41.67 41.55 41.7291 1,506
26th Jan 2026 (Mon) 41.57 41.57 41.42 41.4687 5,306
23rd Jan 2026 (Fri) 41.28 41.28 41.26 41.3418 1,433
22nd Jan 2026 (Thu) 41.51 41.56 41.40 41.3376 2,855
21st Jan 2026 (Wed) 41.40 41.41 41.29 41.4006 93
20th Jan 2026 (Tue) 41.07 41.35 41.07 41.1887 1,592
19th Jan 2026 (Mon) 41.19 41.19 41.19 41.3909 123
16th Jan 2026 (Fri) 41.19 41.19 41.19 41.3909 123
15th Jan 2026 (Thu) 41.10 41.38 41.10 41.2877 2,507
14th Jan 2026 (Wed) 40.84 41.13 40.84 41.1083 1,403
13th Jan 2026 (Tue) 40.50 40.53 40.48 40.4657 588
12th Jan 2026 (Mon) 40.46 40.46 40.46 40.4657 461
9th Jan 2026 (Fri) 40.41 40.51 40.39 40.42 767
8th Jan 2026 (Thu) 40.23 40.35 40.23 40.281 285
7th Jan 2026 (Wed) 39.79 39.80 39.79 39.6915 352
6th Jan 2026 (Tue) 39.92 40.06 39.92 40.07 960
5th Jan 2026 (Mon) 39.68 39.91 39.66 39.91 1,471
2nd Jan 2026 (Fri) 39.64 40.12 39.56 39.9518 1,947
1st Jan 2026 (Thu) 39.95 39.99 39.87 39.8816 4,064
31st Dec 2025 (Wed) 39.95 39.99 39.87 39.8816 4,064
30th Dec 2025 (Tue) 40.16 40.16 40.16 40.1205 778
29th Dec 2025 (Mon) 40.50 40.51 40.46 40.4366 865
26th Dec 2025 (Fri) 40.46 40.46 40.46 40.4385 1,154
25th Dec 2025 (Thu) 40.39 40.39 40.39 40.4625 200
24th Dec 2025 (Wed) 40.39 40.39 40.39 40.4625 200
23rd Dec 2025 (Tue) 40.15 40.2279 40.15 40.2279 129
22nd Dec 2025 (Mon) 40.15 40.34 40.15 40.3364 591
19th Dec 2025 (Fri) 40.33 40.38 40.18 40.18 1,490
18th Dec 2025 (Thu) 40.62 40.62 40.47 40.4568 1,549
17th Dec 2025 (Wed) 40.46 40.58 40.46 40.5625 386
16th Dec 2025 (Tue) 40.47 40.50 40.47 40.2954 692
15th Dec 2025 (Mon) 40.56 40.67 40.56 40.6561 387
12th Dec 2025 (Fri) 40.45 40.45 40.36 40.4062 387
11th Dec 2025 (Thu) 40.44 40.44 40.27 40.2556 1,304
10th Dec 2025 (Wed) 39.92 40.14 39.91 40.0976 2,350
9th Dec 2025 (Tue) 39.96 40.04 39.96 39.8687 1,446
8th Dec 2025 (Mon) 39.99 40.02 39.94 39.892 942
FTSE 100 Latest
Value10,369.75
Change60.53