Shares Magazine
333.00p+5.00 (+1.52%)02 May 2025, 16:35
Franklin Global Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 331.00p | 333.74p | 326.00p | 333.00p | 71,266 |
| May 1, 2025 | 322.00p | 329.00p | 322.00p | 328.00p | 58,428 |
| Apr 30, 2025 | 320.00p | 322.00p | 317.00p | 322.00p | 65,708 |
| Apr 29, 2025 | 320.00p | 322.70p | 317.82p | 321.00p | 38,458 |
| Apr 28, 2025 | 320.00p | 322.00p | 316.24p | 320.00p | 62,536 |
| Apr 25, 2025 | 320.00p | 321.96p | 311.30p | 319.00p | 69,757 |
| Apr 24, 2025 | 314.00p | 319.00p | 310.00p | 319.00p | 19,374 |
| Apr 23, 2025 | 315.00p | 321.00p | 311.00p | 317.00p | 88,742 |
| Apr 22, 2025 | 303.00p | 309.00p | 300.60p | 308.00p | 161,657 |
| Apr 17, 2025 | 309.00p | 311.00p | 302.95p | 309.00p | 56,727 |
| Apr 16, 2025 | 310.00p | 315.00p | 309.81p | 315.00p | 63,059 |
| Apr 15, 2025 | 310.00p | 315.00p | 309.81p | 315.00p | 63,059 |
| Apr 14, 2025 | 310.00p | 319.00p | 309.22p | 315.00p | 96,780 |
| Apr 11, 2025 | 318.00p | 318.00p | 303.20p | 307.00p | 86,326 |
| Apr 10, 2025 | 311.00p | 320.99p | 307.00p | 307.00p | 183,385 |
| Apr 9, 2025 | 294.00p | 303.12p | 287.00p | 296.00p | 61,986 |
| Apr 8, 2025 | 301.00p | 308.00p | 299.00p | 307.00p | 307,619 |
| Apr 7, 2025 | 286.00p | 306.00p | 277.00p | 295.00p | 174,857 |
| Apr 4, 2025 | 309.00p | 316.00p | 301.00p | 304.00p | 182,053 |
| Apr 3, 2025 | 321.00p | 323.00p | 311.00p | 312.00p | 238,763 |
| Apr 2, 2025 | 328.00p | 331.34p | 325.56p | 331.00p | 30,876 |
| Apr 1, 2025 | 328.00p | 331.00p | 322.96p | 330.00p | 107,689 |
| Mar 31, 2025 | 328.00p | 328.53p | 323.14p | 325.00p | 72,275 |
| Mar 28, 2025 | 337.00p | 337.62p | 332.00p | 332.00p | 89,788 |
| Mar 27, 2025 | 337.00p | 342.10p | 334.72p | 336.00p | 65,375 |
| Mar 26, 2025 | 341.00p | 344.09p | 340.00p | 340.00p | 81,273 |
| Mar 25, 2025 | 344.00p | 345.80p | 339.96p | 343.00p | 66,326 |
| Mar 24, 2025 | 339.00p | 344.00p | 339.00p | 344.00p | 48,626 |
| Mar 21, 2025 | 344.00p | 344.00p | 337.93p | 342.00p | 37,584 |
| Mar 20, 2025 | 341.00p | 343.56p | 338.75p | 342.00p | 52,746 |
| Mar 19, 2025 | 339.00p | 342.29p | 337.00p | 342.00p | 134,119 |
| Mar 18, 2025 | 344.00p | 344.00p | 338.00p | 340.00p | 55,287 |
| Mar 17, 2025 | 334.00p | 342.00p | 334.00p | 342.00p | 114,465 |
| Mar 14, 2025 | 339.00p | 342.00p | 336.10p | 341.00p | 110,982 |
| Mar 13, 2025 | 338.00p | 339.22p | 333.55p | 336.00p | 107,824 |
| Mar 12, 2025 | 338.00p | 340.00p | 335.00p | 339.00p | 48,452 |
| Mar 11, 2025 | 340.00p | 344.00p | 336.60p | 337.00p | 65,149 |
| Mar 10, 2025 | 345.00p | 348.50p | 342.00p | 343.00p | 90,874 |
| Mar 7, 2025 | 350.00p | 365.00p | 346.00p | 348.00p | 45,622 |
| Mar 6, 2025 | 355.00p | 356.00p | 348.00p | 355.00p | 82,792 |
| Mar 5, 2025 | 360.00p | 360.00p | 351.00p | 352.00p | 169,606 |
| Mar 4, 2025 | 364.00p | 364.00p | 348.00p | 351.00p | 83,351 |
| Mar 3, 2025 | 360.00p | 362.58p | 358.64p | 361.00p | 30,190 |
| Feb 28, 2025 | 356.00p | 362.30p | 356.00p | 359.00p | 76,002 |
| Feb 27, 2025 | 365.00p | 365.32p | 362.00p | 364.00p | 100,683 |
| Feb 26, 2025 | 365.00p | 367.10p | 364.27p | 367.00p | 46,408 |
| Feb 25, 2025 | 365.00p | 365.00p | 362.32p | 364.00p | 95,322 |
| Feb 24, 2025 | 370.00p | 376.72p | 365.00p | 367.00p | 62,458 |
| Feb 21, 2025 | 373.00p | 377.00p | 371.00p | 371.00p | 139,947 |
| Feb 20, 2025 | 373.00p | 376.95p | 370.00p | 371.00p | 151,381 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.