Skip to main content
logo
Franklin FTSE Emerging Markets UCITS ETF (LON:EMER)
London flag London · Delayed Price · Currency is GBP
25.72
-0.07 (-0.26%)
At close: Sep 23, 2026

LON:EMER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.9325.9325.7225.6925.69-0.40%2
Sep 22, 202625.8525.8525.8525.7925.790.33%-
Sep 21, 202625.4225.6025.5425.7025.702.05%17
Sep 18, 202625.6025.6025.3425.1925.19-0.15%2
Sep 17, 202625.0425.0024.9925.2225.221.21%297
Sep 16, 202624.9124.9124.9124.9224.920.85%1
Sep 15, 202624.9724.9724.6724.7124.71-0.38%22
Sep 14, 202625.1625.1624.6024.8124.81-1.39%182
Sep 11, 202625.1025.1025.1025.1625.160.71%1
Sep 10, 202625.2925.2925.0024.9824.98-0.83%24
Sep 9, 202625.4525.4525.2925.1925.19-0.90%32
Sep 8, 202625.2425.2425.2425.4225.420.26%31
Sep 7, 202625.6025.6025.4125.3525.35-0.51%727
Sep 4, 202625.4025.4125.4025.4825.480.96%6
Sep 3, 202625.2325.2325.2225.2425.24-7
Sep 2, 202625.1725.1725.1725.2425.24-0.04%50
Sep 1, 202625.4125.4125.2225.2525.25-0.02%103
Aug 28, 202625.3225.3225.2425.2625.260.63%11
Aug 27, 202625.1525.1125.1125.1025.100.10%2
Aug 26, 202625.0425.0425.0425.0725.070.61%2
Aug 25, 202624.8724.9224.8424.9224.920.91%17
Aug 24, 202624.7724.7724.7124.7024.70-0.76%34
Aug 21, 202624.9024.9024.9024.8924.890.92%4
Aug 20, 202624.8124.8124.7124.6624.66-0.29%15
Aug 19, 202624.7324.7324.7324.7324.730.16%-
Aug 18, 202624.8724.8724.8224.6924.69-1.56%7
Aug 17, 202625.3225.0224.9425.0825.080.76%408
Aug 14, 202625.2625.2624.9824.8924.89-0.85%24
Aug 13, 202625.1825.1825.1825.1125.11-163
Aug 12, 202625.0825.1825.0825.1125.110.33%313
Aug 11, 202624.8024.8024.8025.0225.02-0.06%2
Aug 10, 202625.2425.2425.0925.0425.04-0.40%22
Aug 7, 202625.0925.1525.0925.1425.140.34%439
Aug 6, 202625.0525.0525.0525.0525.050.04%-
Aug 5, 202625.2125.2125.1225.0425.04-0.01%400
Aug 4, 202624.5524.9724.5525.0525.051.54%45
Aug 3, 202624.6324.6524.6224.6724.670.79%1,200
Jul 31, 202624.7024.7124.7024.4724.470.98%8
Jul 30, 202624.2424.2424.2424.2424.240.23%-
Jul 29, 202624.4424.4424.3424.1824.18-1.19%4
Jul 28, 202624.3424.4824.3424.4724.47-1,704
Jul 27, 202624.7524.7524.7424.4724.47-0.04%1
Jul 24, 202624.5424.5524.4524.4824.480.23%386
Jul 23, 202624.9624.9624.9624.4324.43-1.53%-
Jul 22, 202624.7424.7424.6924.8124.810.08%58
Jul 21, 202624.8724.8724.8724.7924.791.57%2
Jul 20, 202624.3324.3324.2924.4024.401.15%37
Jul 17, 202624.1224.1323.7824.1324.13-1.77%17
Jul 16, 202624.4724.5724.5724.5624.56-0.68%225
Jul 15, 202624.8724.8724.8024.7324.73-0.40%5