Franklin Templeton Icav - Franklin Ftse Emerging Ex China UCITS ETF (LON:EEXC)
London · Delayed Price · Currency is GBP · Price in GBX 19.74
+0.04 (0.22%)
At close: Aug 22, 2025, 4:30 PM BST
LON:EEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,967.40 | 1,967.40 | 1,967.40 | 1,967.40 | 1,967.40 | -0.35% | - |
| Aug 22, 2025 | 1,974.40 | 1,974.40 | 1,974.40 | 1,974.40 | 1,974.40 | 0.22% | - |
| Aug 21, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.13% | - |
| Aug 20, 2025 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | -0.39% | - |
| Aug 19, 2025 | 1,975.30 | 1,975.30 | 1,975.30 | 1,975.30 | 1,975.30 | 0.17% | - |
| Aug 18, 2025 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.64% | - |
| Aug 15, 2025 | 1,959.40 | 1,959.40 | 1,959.40 | 1,959.40 | 1,959.40 | 0.09% | - |
| Aug 14, 2025 | 1,957.70 | 1,957.70 | 1,957.70 | 1,957.70 | 1,957.70 | -0.81% | - |
| Aug 13, 2025 | 1,973.60 | 1,973.60 | 1,973.60 | 1,973.60 | 1,973.60 | 0.14% | - |
| Aug 12, 2025 | 1,970.80 | 1,970.80 | 1,970.80 | 1,970.80 | 1,970.80 | -0.05% | - |
| Aug 11, 2025 | 1,971.80 | 1,971.80 | 1,971.80 | 1,971.80 | 1,971.80 | 0.42% | - |
| Aug 8, 2025 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | -0.32% | - |
| Aug 7, 2025 | 1,969.80 | 1,969.80 | 1,969.80 | 1,969.80 | 1,969.80 | 0.91% | - |
| Aug 6, 2025 | 1,953.60 | 1,953.60 | 1,953.60 | 1,952.10 | 1,952.10 | -0.53% | 133 |
| Aug 5, 2025 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | -0.05% | - |
| Aug 4, 2025 | 1,963.40 | 1,963.40 | 1,963.40 | 1,963.40 | 1,963.40 | 0.19% | - |
| Aug 1, 2025 | 1,959.60 | 1,959.60 | 1,959.60 | 1,959.60 | 1,959.60 | -0.28% | - |
| Jul 31, 2025 | 1,965.10 | 1,965.10 | 1,965.10 | 1,965.10 | 1,965.10 | -0.07% | - |
| Jul 30, 2025 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 0.23% | - |
| Jul 29, 2025 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.36% | - |
| Jul 28, 2025 | 1,956.20 | 1,965.60 | 1,956.20 | 1,954.90 | 1,954.90 | -0.30% | 1,000 |
| Jul 25, 2025 | 1,960.80 | 1,960.80 | 1,960.80 | 1,960.80 | 1,960.80 | -0.17% | - |
| Jul 24, 2025 | 1,964.10 | 1,964.10 | 1,964.10 | 1,964.10 | 1,964.10 | 0.08% | - |
| Jul 23, 2025 | 1,962.60 | 1,962.60 | 1,962.60 | 1,962.60 | 1,962.60 | 0.36% | - |
| Jul 22, 2025 | 1,955.60 | 1,955.60 | 1,955.60 | 1,955.60 | 1,955.60 | -1.10% | - |
| Jul 21, 2025 | 1,977.30 | 1,977.30 | 1,977.30 | 1,977.30 | 1,977.30 | 0.38% | - |
| Jul 18, 2025 | 1,969.90 | 1,969.90 | 1,969.90 | 1,969.90 | 1,969.90 | -0.51% | - |
| Jul 17, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.09% | - |
| Jul 16, 2025 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | -0.08% | - |
| Jul 15, 2025 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 0.60% | - |
| Jul 14, 2025 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | 0.21% | - |
| Jul 11, 2025 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 1,944.40 | 0.04% | - |
| Jul 10, 2025 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | 0.26% | - |
| Jul 9, 2025 | 1,938.60 | 1,938.60 | 1,938.60 | 1,938.60 | 1,938.60 | -0.18% | - |
| Jul 8, 2025 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.28% | - |
| Jul 7, 2025 | 1,944.00 | 1,944.40 | 1,932.80 | 1,936.50 | 1,936.50 | -0.10% | 934 |
| Jul 4, 2025 | 1,938.40 | 1,938.40 | 1,938.40 | 1,938.40 | 1,938.40 | -1.11% | - |
| Jul 3, 2025 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 0.97% | - |
| Jul 2, 2025 | 1,941.30 | 1,941.30 | 1,941.30 | 1,941.30 | 1,941.30 | 1.36% | - |
| Jul 1, 2025 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 0.15% | - |
| Jun 30, 2025 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | -0.10% | - |
| Jun 27, 2025 | 1,914.30 | 1,914.30 | 1,914.30 | 1,914.30 | 1,914.30 | 0.55% | - |
| Jun 26, 2025 | 1,903.90 | 1,903.90 | 1,903.90 | 1,903.90 | 1,903.90 | 0.11% | - |
| Jun 25, 2025 | 1,901.80 | 1,901.80 | 1,901.80 | 1,901.80 | 1,901.80 | 0.10% | - |
| Jun 24, 2025 | 1,899.90 | 1,899.90 | 1,899.90 | 1,899.90 | 1,899.90 | 1.77% | - |
| Jun 23, 2025 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | -0.50% | - |
| Jun 20, 2025 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | 0.39% | - |
| Jun 19, 2025 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | -1.16% | - |
| Jun 18, 2025 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | -0.05% | - |
| Jun 17, 2025 | 1,891.70 | 1,891.70 | 1,891.70 | 1,891.70 | 1,891.70 | -0.59% | - |