Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (LON:FLXD)
London · Delayed Price · Currency is GBP 27.61
-0.13 (-0.47%)
Aug 1, 2025, 4:35 PM BST
LON:FLXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.51 | 27.82 | 27.51 | 27.61 | 27.61 | -0.47% | 926 |
| Jul 31, 2025 | 27.91 | 27.91 | 27.71 | 27.74 | 27.74 | -0.04% | 9,501 |
| Jul 30, 2025 | 27.87 | 27.87 | 27.59 | 27.75 | 27.75 | -0.14% | 2,044 |
| Jul 29, 2025 | 27.67 | 27.89 | 27.30 | 27.79 | 27.79 | 0.40% | 2,400 |
| Jul 28, 2025 | 28.05 | 28.30 | 27.66 | 27.68 | 27.68 | -0.93% | 21,349 |
| Jul 25, 2025 | 28.12 | 28.12 | 27.71 | 27.94 | 27.94 | - | 4,956 |
| Jul 24, 2025 | 27.83 | 28.10 | 27.82 | 27.94 | 27.94 | 0.83% | 1,477 |
| Jul 23, 2025 | 28.05 | 28.05 | 27.71 | 27.71 | 27.71 | -0.11% | 679 |
| Jul 22, 2025 | 27.73 | 28.23 | 27.52 | 27.74 | 27.74 | -0.11% | 1,438 |
| Jul 21, 2025 | 27.85 | 27.95 | 27.55 | 27.77 | 27.77 | - | 3,587 |
| Jul 18, 2025 | 27.75 | 27.94 | 27.54 | 27.77 | 27.77 | 0.58% | 940 |
| Jul 17, 2025 | 27.73 | 27.81 | 27.52 | 27.61 | 27.61 | 0.07% | 4,864 |
| Jul 16, 2025 | 27.69 | 27.69 | 27.42 | 27.59 | 27.59 | 0.25% | 1,403 |
| Jul 15, 2025 | 27.80 | 27.99 | 27.52 | 27.52 | 27.52 | -0.69% | 955 |
| Jul 14, 2025 | 27.63 | 27.79 | 27.39 | 27.71 | 27.71 | 0.22% | 3,348 |
| Jul 11, 2025 | 27.79 | 27.79 | 27.55 | 27.65 | 27.65 | 0.33% | 2,178 |
| Jul 10, 2025 | 27.47 | 27.88 | 27.47 | 27.56 | 27.56 | -0.18% | 3,443 |
| Jul 9, 2025 | 27.58 | 27.76 | 27.55 | 27.61 | 27.61 | 0.44% | 3,600 |
| Jul 8, 2025 | 27.45 | 27.62 | 27.22 | 27.49 | 27.49 | 0.37% | 1,952 |
| Jul 7, 2025 | 27.42 | 27.60 | 27.20 | 27.39 | 27.39 | -0.62% | 4,077 |
| Jul 4, 2025 | 27.26 | 27.56 | 27.15 | 27.56 | 27.56 | 0.58% | 6,460 |
| Jul 3, 2025 | 27.42 | 27.45 | 27.37 | 27.40 | 27.40 | 0.15% | 650 |
| Jul 2, 2025 | 27.21 | 27.46 | 27.07 | 27.36 | 27.36 | 0.51% | 956 |
| Jul 1, 2025 | 27.35 | 27.40 | 27.00 | 27.22 | 27.22 | 0.29% | 2,765 |
| Jun 30, 2025 | 27.31 | 27.31 | 27.01 | 27.14 | 27.14 | 0.18% | 5,126 |
| Jun 27, 2025 | 26.92 | 27.19 | 26.92 | 27.09 | 27.09 | 0.48% | 3,225 |
| Jun 26, 2025 | 26.97 | 27.09 | 26.69 | 26.96 | 26.96 | 0.37% | 15,720 |
| Jun 25, 2025 | 27.06 | 27.26 | 26.86 | 26.86 | 26.86 | -0.63% | 4,366 |
| Jun 24, 2025 | 27.25 | 27.42 | 27.03 | 27.03 | 27.03 | -0.70% | 3,995 |
| Jun 23, 2025 | 27.06 | 27.39 | 26.99 | 27.22 | 27.22 | 0.07% | 2,521 |
| Jun 20, 2025 | 27.16 | 27.36 | 27.13 | 27.20 | 27.20 | 0.15% | 1,533 |
| Jun 19, 2025 | 27.32 | 27.39 | 26.99 | 27.16 | 27.16 | -0.29% | 1,754 |
| Jun 18, 2025 | 27.24 | 27.29 | 27.03 | 27.24 | 27.24 | 0.41% | 2,702 |
| Jun 17, 2025 | 27.08 | 27.27 | 26.87 | 27.13 | 27.13 | -0.44% | 8,857 |
| Jun 16, 2025 | 27.22 | 27.37 | 27.06 | 27.25 | 27.25 | 0.66% | 144,734 |
| Jun 13, 2025 | 27.18 | 27.29 | 26.96 | 27.07 | 27.07 | -0.11% | 7,610 |
| Jun 12, 2025 | 27.16 | 27.24 | 26.97 | 27.10 | 27.10 | 0.18% | 141,718 |
| Jun 11, 2025 | 27.24 | 27.31 | 27.03 | 27.05 | 27.05 | -2.17% | 10,971 |
| Jun 10, 2025 | 27.84 | 27.98 | 27.57 | 27.65 | 27.05 | -0.54% | 16,041 |
| Jun 9, 2025 | 27.86 | 28.04 | 27.35 | 27.80 | 27.19 | 0.07% | 1,459 |
| Jun 6, 2025 | 27.76 | 28.03 | 27.63 | 27.78 | 27.18 | - | 2,163 |
| Jun 5, 2025 | 27.80 | 27.84 | 27.44 | 27.78 | 27.18 | 0.25% | 2,048 |
| Jun 4, 2025 | 27.87 | 27.87 | 27.46 | 27.71 | 27.11 | 0.29% | 4,708 |
| Jun 3, 2025 | 27.95 | 27.95 | 27.57 | 27.63 | 27.03 | -0.72% | 3,319 |
| Jun 2, 2025 | 27.81 | 27.87 | 27.66 | 27.83 | 27.23 | 0.61% | 1,728 |
| May 30, 2025 | 27.82 | 27.86 | 27.51 | 27.66 | 27.06 | -0.04% | 14,448 |
| May 29, 2025 | 27.60 | 28.05 | 27.32 | 27.67 | 27.07 | 0.14% | 1,523 |
| May 28, 2025 | 28.01 | 28.01 | 27.63 | 27.63 | 27.03 | -0.65% | 1,853 |
| May 27, 2025 | 27.94 | 28.08 | 27.67 | 27.81 | 27.21 | 0.40% | 4,626 |
| May 23, 2025 | 28.08 | 28.08 | 27.43 | 27.70 | 27.10 | -0.43% | 2,419 |