Franklin Templeton ICAV - Franklin FTSE Korea UCITS ETF (LON:FLRK)
London · Delayed Price · Currency is GBP · Price in GBX 31.34
-0.45 (-1.40%)
Sep 24, 2025, 4:35 PM BST
LON:FLRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 31.56 | 31.59 | 31.49 | 31.56 | 31.56 | -0.70% | 942 |
| Sep 23, 2025 | 31.69 | 31.79 | 31.63 | 31.78 | 31.78 | 0.92% | 10,270 |
| Sep 22, 2025 | 31.55 | 31.55 | 31.45 | 31.49 | 31.49 | 1.19% | 1,143 |
| Sep 19, 2025 | 30.96 | 31.18 | 30.96 | 31.12 | 31.12 | -0.48% | 2,223 |
| Sep 18, 2025 | 31.25 | 31.31 | 31.10 | 31.27 | 31.27 | 1.53% | 5,411 |
| Sep 17, 2025 | 30.79 | 30.80 | 30.66 | 30.80 | 30.80 | -0.26% | 2,115 |
| Sep 16, 2025 | 31.12 | 31.12 | 30.84 | 30.88 | 30.88 | 1.01% | 4,166 |
| Sep 15, 2025 | 30.62 | 30.62 | 30.44 | 30.57 | 30.57 | 0.69% | 2,576 |
| Sep 12, 2025 | 30.32 | 30.41 | 30.32 | 30.36 | 30.36 | 0.36% | 1,383 |
| Sep 11, 2025 | 29.62 | 30.25 | 29.62 | 30.25 | 30.25 | 2.06% | 6,247 |
| Sep 10, 2025 | 29.54 | 29.64 | 29.47 | 29.64 | 29.64 | 2.14% | 4,410 |
| Sep 9, 2025 | 28.94 | 29.04 | 28.85 | 29.02 | 29.02 | 1.19% | 1,677 |
| Sep 8, 2025 | 28.60 | 28.69 | 28.56 | 28.68 | 28.68 | 0.99% | 8,557 |
| Sep 5, 2025 | 28.58 | 28.60 | 28.37 | 28.40 | 28.40 | -0.07% | 2,030 |
| Sep 4, 2025 | 28.43 | 28.47 | 28.42 | 28.42 | 28.42 | -0.07% | 6,477 |
| Sep 3, 2025 | 28.50 | 28.58 | 28.44 | 28.44 | 28.44 | 1.14% | 11,921 |
| Sep 2, 2025 | 28.14 | 28.16 | 28.12 | 28.12 | 28.12 | 1.55% | 984 |
| Sep 1, 2025 | 27.78 | 27.79 | 27.66 | 27.69 | 27.69 | -1.32% | 2,592 |
| Aug 29, 2025 | 28.21 | 28.32 | 28.05 | 28.06 | 28.06 | -1.61% | 1,101 |
| Aug 28, 2025 | 28.50 | 28.52 | 28.45 | 28.52 | 28.52 | 0.99% | 1,810 |
| Aug 27, 2025 | 28.29 | 28.29 | 28.17 | 28.24 | 28.24 | -0.07% | 10,131 |
| Aug 26, 2025 | 28.36 | 28.36 | 28.04 | 28.26 | 28.26 | -1.22% | 2,453 |
| Aug 22, 2025 | 28.35 | 28.61 | 28.35 | 28.61 | 28.61 | 2.54% | 524 |
| Aug 21, 2025 | 28.00 | 28.00 | 27.85 | 27.90 | 27.90 | 0.11% | 3,822 |
| Aug 20, 2025 | 27.93 | 27.94 | 27.76 | 27.87 | 27.87 | -0.46% | 5,975 |
| Aug 19, 2025 | 28.17 | 28.17 | 28.00 | 28.00 | 28.00 | -0.92% | 13,568 |
| Aug 18, 2025 | 28.12 | 28.38 | 28.12 | 28.26 | 28.26 | -0.84% | 3,618 |
| Aug 15, 2025 | 28.59 | 28.81 | 28.50 | 28.50 | 28.50 | -0.14% | 3,921 |
| Aug 14, 2025 | 28.69 | 28.85 | 28.54 | 28.54 | 28.54 | -1.42% | 4,352 |
| Aug 13, 2025 | 29.10 | 29.10 | 28.91 | 28.95 | 28.95 | 0.80% | 3,213 |
| Aug 12, 2025 | 28.54 | 28.72 | 28.52 | 28.72 | 28.72 | 0.10% | 1,691 |
| Aug 11, 2025 | 28.76 | 28.76 | 28.57 | 28.69 | 28.69 | -0.21% | 7,791 |
| Aug 8, 2025 | 28.81 | 28.81 | 28.64 | 28.75 | 28.75 | 0.03% | 672 |
| Aug 7, 2025 | 29.08 | 29.13 | 28.74 | 28.74 | 28.74 | 0.17% | 12,661 |
| Aug 6, 2025 | 28.79 | 28.79 | 28.66 | 28.69 | 28.69 | -0.07% | 4,995 |
| Aug 5, 2025 | 28.83 | 28.87 | 28.68 | 28.71 | 28.71 | 0.45% | 3,305 |
| Aug 4, 2025 | 28.43 | 28.63 | 28.43 | 28.58 | 28.58 | 1.93% | 3,618 |
| Aug 1, 2025 | 28.02 | 28.14 | 27.28 | 28.04 | 28.04 | -3.08% | 8,610 |
| Jul 31, 2025 | 29.34 | 29.34 | 28.93 | 28.93 | 28.93 | -1.20% | 4,491 |
| Jul 30, 2025 | 29.32 | 29.40 | 29.28 | 29.28 | 29.28 | 0.90% | 9,695 |
| Jul 29, 2025 | 28.81 | 29.07 | 28.81 | 29.02 | 29.02 | 1.33% | 5,929 |
| Jul 28, 2025 | 28.89 | 28.89 | 28.58 | 28.64 | 28.64 | 0.39% | 6,473 |
| Jul 25, 2025 | 28.47 | 28.59 | 28.47 | 28.53 | 28.53 | 0.18% | 1,953 |
| Jul 24, 2025 | 28.58 | 28.60 | 28.45 | 28.48 | 28.48 | 0.11% | 4,190 |
| Jul 23, 2025 | 28.45 | 28.56 | 28.41 | 28.45 | 28.45 | 0.53% | 6,317 |
| Jul 22, 2025 | 28.25 | 28.34 | 28.17 | 28.30 | 28.30 | -1.80% | 4,805 |
| Jul 21, 2025 | 28.78 | 28.84 | 28.67 | 28.82 | 28.82 | 1.37% | 11,113 |
| Jul 18, 2025 | 28.52 | 28.52 | 28.26 | 28.43 | 28.43 | -0.25% | 1,013 |
| Jul 17, 2025 | 28.49 | 28.55 | 28.37 | 28.50 | 28.50 | 0.39% | 18,776 |
| Jul 16, 2025 | 28.58 | 28.58 | 28.38 | 28.39 | 28.39 | -0.80% | 10,612 |