Franklin Templeton ICAV - Franklin S&P 500 Paris Align Clmt UCITS ETF (LON:500P)
London · Delayed Price · Currency is GBP · Price in GBX 4,836.25
+27.25 (0.57%)
At close: Sep 22, 2026
LON:500P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,847.50 | 4,837.00 | 4,837.00 | 4,836.25 | 4,836.25 | 0.57% | 76 |
| Sep 21, 2026 | 4,785.00 | 4,801.50 | 4,776.50 | 4,809.00 | 4,809.00 | 1.51% | 429 |
| Sep 18, 2026 | 4,797.00 | 4,744.00 | 4,744.00 | 4,737.50 | 4,737.50 | -0.32% | 17 |
| Sep 17, 2026 | 4,737.00 | 4,751.00 | 4,724.57 | 4,752.50 | 4,752.50 | 0.93% | 3,708 |
| Sep 16, 2026 | 4,691.40 | 4,710.00 | 4,686.50 | 4,708.75 | 4,708.75 | 0.54% | 5,649 |
| Sep 15, 2026 | 4,689.15 | 4,689.00 | 4,679.00 | 4,683.25 | 4,683.25 | -0.11% | 1,022 |
| Sep 14, 2026 | 4,665.90 | 4,685.00 | 4,665.90 | 4,688.50 | 4,688.50 | -0.19% | 207 |
| Sep 11, 2026 | 4,668.00 | 4,688.50 | 4,636.50 | 4,697.50 | 4,697.50 | 0.99% | 817 |
| Sep 10, 2026 | 4,654.50 | 4,681.50 | 4,645.00 | 4,651.50 | 4,651.50 | -0.28% | 1,828 |
| Sep 9, 2026 | 4,674.00 | 4,684.00 | 4,655.50 | 4,664.50 | 4,664.50 | -0.89% | 793 |
| Sep 8, 2026 | 4,743.00 | 4,759.00 | 4,680.50 | 4,706.50 | 4,706.50 | -0.34% | 31 |
| Sep 7, 2026 | 4,728.50 | 4,733.50 | 4,722.00 | 4,722.50 | 4,722.50 | -0.30% | 218 |
| Sep 4, 2026 | 4,736.00 | 4,767.50 | 4,736.00 | 4,736.75 | 4,736.75 | -0.35% | 45 |
| Sep 3, 2026 | 4,728.00 | 4,754.00 | 4,722.50 | 4,753.50 | 4,753.50 | 0.65% | 57 |
| Sep 2, 2026 | 4,718.25 | 4,719.50 | 4,705.50 | 4,722.75 | 4,722.75 | 0.39% | 143 |
| Sep 1, 2026 | 4,738.00 | 4,762.50 | 4,696.50 | 4,704.50 | 4,704.50 | -1.40% | 490 |
| Aug 28, 2026 | 4,748.33 | 4,761.00 | 4,760.50 | 4,771.50 | 4,771.50 | 0.74% | 136 |
| Aug 27, 2026 | 4,735.50 | 4,734.50 | 4,734.50 | 4,736.50 | 4,736.50 | 1.09% | 337 |
| Aug 26, 2026 | 4,684.50 | 4,692.50 | 4,684.50 | 4,685.50 | 4,685.50 | 0.22% | 10 |
| Aug 25, 2026 | 4,673.00 | 4,698.50 | 4,671.50 | 4,675.25 | 4,675.25 | 0.34% | 1,785 |
| Aug 24, 2026 | 4,639.00 | 4,663.00 | 4,652.00 | 4,659.50 | 4,659.50 | -0.34% | 550 |
| Aug 21, 2026 | 4,645.00 | 4,661.50 | 4,645.00 | 4,675.25 | 4,675.25 | 0.37% | 156 |
| Aug 20, 2026 | 4,667.00 | 4,664.00 | 4,658.00 | 4,658.00 | 4,658.00 | -0.64% | 12 |
| Aug 19, 2026 | 4,666.28 | 4,679.50 | 4,662.50 | 4,688.00 | 4,688.00 | 0.44% | 2,140 |
| Aug 18, 2026 | 4,685.11 | 4,669.50 | 4,665.50 | 4,667.25 | 4,667.25 | -0.74% | 51 |
| Aug 17, 2026 | 4,743.50 | 4,699.00 | 4,698.50 | 4,702.00 | 4,702.00 | -0.12% | 934 |
| Aug 14, 2026 | 4,748.27 | 4,721.50 | 4,707.50 | 4,707.50 | 4,707.50 | -0.19% | 879 |
| Aug 13, 2026 | 4,700.50 | 4,733.00 | 4,700.50 | 4,716.50 | 4,716.50 | 0.61% | 3 |
| Aug 12, 2026 | 4,687.50 | 4,681.50 | 4,681.50 | 4,688.00 | 4,688.00 | 0.12% | 891 |
| Aug 11, 2026 | 4,671.00 | 4,689.00 | 4,682.50 | 4,682.50 | 4,682.50 | -0.07% | 71 |
| Aug 10, 2026 | 4,721.00 | 4,721.00 | 4,693.50 | 4,685.75 | 4,685.75 | -0.49% | 1,854 |
| Aug 7, 2026 | 4,708.50 | 4,708.50 | 4,671.50 | 4,708.75 | 4,708.75 | 0.52% | 3,050 |
| Aug 6, 2026 | 4,689.00 | 4,701.00 | 4,682.56 | 4,684.25 | 4,684.25 | -0.28% | 182 |
| Aug 5, 2026 | 4,712.04 | 4,714.50 | 4,697.50 | 4,697.50 | 4,697.50 | 0.34% | 129 |
| Aug 4, 2026 | 4,630.50 | 4,677.00 | 4,612.00 | 4,681.75 | 4,681.75 | 1.57% | 2,469 |
| Aug 3, 2026 | 4,558.50 | 4,609.50 | 4,551.50 | 4,609.50 | 4,609.50 | 2.09% | 325 |
| Jul 31, 2026 | 4,560.50 | 4,560.50 | 4,530.00 | 4,515.00 | 4,515.00 | 0.42% | 227 |
| Jul 30, 2026 | 4,508.00 | 4,524.50 | 4,508.00 | 4,496.25 | 4,496.25 | -0.95% | 457 |
| Jul 29, 2026 | 4,528.00 | 4,572.00 | 4,528.00 | 4,539.25 | 4,539.25 | -0.68% | 59 |
| Jul 28, 2026 | 4,556.99 | 4,546.00 | 4,531.00 | 4,570.50 | 4,570.50 | 0.95% | 895 |
| Jul 27, 2026 | 4,536.50 | 4,587.00 | 4,525.00 | 4,527.50 | 4,527.50 | -0.17% | 1,013 |
| Jul 24, 2026 | 4,529.00 | 4,539.50 | 4,512.50 | 4,535.00 | 4,535.00 | 0.47% | 138 |
| Jul 23, 2026 | 4,527.00 | 4,581.00 | 4,514.00 | 4,514.00 | 4,514.00 | -1.58% | 13,698 |
| Jul 22, 2026 | 4,574.00 | 4,586.50 | 4,561.95 | 4,586.50 | 4,586.50 | 0.26% | 10,264 |
| Jul 21, 2026 | 4,564.00 | 4,574.50 | 4,558.50 | 4,574.50 | 4,574.50 | 0.21% | 431 |
| Jul 20, 2026 | 4,546.50 | 4,558.50 | 4,538.74 | 4,565.00 | 4,565.00 | 0.45% | 1,448 |
| Jul 17, 2026 | 4,535.50 | 4,554.50 | 4,535.50 | 4,544.50 | 4,544.50 | -0.73% | 224 |
| Jul 16, 2026 | 4,578.00 | 4,578.00 | 4,548.25 | 4,578.00 | 4,578.00 | 0.21% | 147 |
| Jul 15, 2026 | 4,610.50 | 4,630.50 | 4,568.50 | 4,568.50 | 4,568.50 | -0.71% | 243 |
| Jul 14, 2026 | 4,611.00 | 4,602.50 | 4,602.00 | 4,601.25 | 4,601.25 | -0.37% | 230 |