Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (LON:FLXD)
London · Delayed Price · Currency is GBP 31.40
-0.14 (-0.44%)
Sep 23, 2026, 1:41 PM GMT
LON:FLXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31.63 | 31.64 | 31.45 | 31.46 | - | -0.25% | 283 |
| Sep 22, 2026 | 31.54 | 31.97 | 31.54 | 31.54 | 31.54 | -1.10% | 1,903 |
| Sep 21, 2026 | 31.69 | 31.95 | 31.72 | 31.89 | 31.89 | 0.82% | 3,505 |
| Sep 18, 2026 | 32.02 | 31.67 | 31.63 | 31.63 | 31.63 | -1.54% | 1,245 |
| Sep 17, 2026 | 31.86 | 32.12 | 31.86 | 32.12 | 32.12 | 1.01% | 2,988 |
| Sep 16, 2026 | 31.72 | 31.87 | 31.80 | 31.80 | 31.80 | 0.51% | 4,410 |
| Sep 15, 2026 | 31.42 | 31.68 | 31.42 | 31.64 | 31.64 | 0.17% | 3,803 |
| Sep 14, 2026 | 31.61 | 31.69 | 31.59 | 31.59 | 31.59 | 0.10% | 677 |
| Sep 11, 2026 | 31.58 | 31.70 | 31.53 | 31.56 | 31.56 | -0.13% | 1,448 |
| Sep 10, 2026 | 31.65 | 31.73 | 31.60 | 31.60 | 31.60 | 0.10% | 1,755 |
| Sep 9, 2026 | 31.83 | 31.91 | 31.73 | 31.75 | 31.56 | -0.48% | 1,047 |
| Sep 8, 2026 | 31.88 | 32.06 | 31.83 | 31.90 | 31.72 | -0.23% | 2,737 |
| Sep 7, 2026 | 32.13 | 32.18 | 31.96 | 31.98 | 31.79 | -0.37% | 2,485 |
| Sep 4, 2026 | 32.10 | 32.17 | 32.02 | 32.10 | 31.91 | -0.30% | 1,210 |
| Sep 3, 2026 | 32.16 | 32.31 | 32.02 | 32.19 | 32.01 | 0.71% | 1,235 |
| Sep 2, 2026 | 32.15 | 32.15 | 31.93 | 31.97 | 31.78 | -0.01% | 2,503 |
| Sep 1, 2026 | 32.11 | 32.27 | 31.86 | 31.97 | 31.78 | -0.20% | 1,912 |
| Aug 28, 2026 | 32.12 | 32.19 | 32.03 | 32.03 | 31.84 | 0.25% | 1,797 |
| Aug 27, 2026 | 32.05 | 32.12 | 31.89 | 31.95 | 31.77 | -0.54% | 1,925 |
| Aug 26, 2026 | 32.04 | 32.21 | 31.99 | 32.13 | 31.94 | 0.31% | 911 |
| Aug 25, 2026 | 32.06 | 32.09 | 31.95 | 32.03 | 31.84 | 0.58% | 945 |
| Aug 24, 2026 | 31.79 | 31.92 | 31.76 | 31.84 | 31.66 | 0.09% | 13,312 |
| Aug 21, 2026 | 31.63 | 31.84 | 31.63 | 31.81 | 31.63 | 0.73% | 3,622 |
| Aug 20, 2026 | 31.63 | 31.64 | 31.53 | 31.58 | 31.40 | -0.02% | 1,260 |
| Aug 19, 2026 | 31.60 | 31.73 | 31.57 | 31.59 | 31.40 | 0.03% | 2,625 |
| Aug 18, 2026 | 31.67 | 31.74 | 31.56 | 31.58 | 31.39 | 0.11% | 3,663 |
| Aug 17, 2026 | 31.63 | 31.73 | 31.54 | 31.54 | 31.36 | -0.16% | 1,565 |
| Aug 14, 2026 | 31.52 | 31.67 | 31.47 | 31.59 | 31.41 | 0.42% | 1,519 |
| Aug 13, 2026 | 31.51 | 31.66 | 31.46 | 31.46 | 31.28 | 0.10% | 486 |
| Aug 12, 2026 | 31.41 | 31.53 | 31.25 | 31.43 | 31.24 | -0.03% | 2,695 |
| Aug 11, 2026 | 31.55 | 31.59 | 31.31 | 31.44 | 31.25 | 0.08% | 1,507 |
| Aug 10, 2026 | 31.62 | 31.71 | 31.41 | 31.41 | 31.23 | -0.70% | 6,278 |
| Aug 7, 2026 | 31.57 | 31.78 | 31.52 | 31.63 | 31.45 | 0.19% | 7,646 |
| Aug 6, 2026 | 31.71 | 31.75 | 31.57 | 31.57 | 31.39 | 0.33% | 1,804 |
| Aug 5, 2026 | 31.62 | 31.66 | 31.53 | 31.47 | 31.29 | 0.04% | 1,036 |
| Aug 4, 2026 | 31.57 | 31.80 | 31.43 | 31.46 | 31.27 | 0.02% | 1,930 |
| Aug 3, 2026 | 31.45 | 31.72 | 31.37 | 31.45 | 31.27 | -0.06% | 2,005 |
| Jul 31, 2026 | 31.47 | 31.92 | 31.44 | 31.47 | 31.29 | -0.87% | 1,594 |
| Jul 30, 2026 | 31.93 | 32.08 | 31.71 | 31.75 | 31.56 | 0.03% | 1,441 |
| Jul 29, 2026 | 31.70 | 32.03 | 31.61 | 31.74 | 31.55 | -0.11% | 1,006 |
| Jul 28, 2026 | 31.77 | 31.85 | 31.54 | 31.77 | 31.59 | 0.63% | 4,092 |
| Jul 27, 2026 | 31.52 | 31.67 | 31.47 | 31.57 | 31.39 | 0.34% | 5,226 |
| Jul 24, 2026 | 31.54 | 31.56 | 31.42 | 31.46 | 31.28 | 0.10% | 1,540 |
| Jul 23, 2026 | 31.53 | 31.59 | 31.31 | 31.43 | 31.25 | -0.25% | 1,450 |
| Jul 22, 2026 | 31.51 | 31.63 | 31.30 | 31.51 | 31.33 | 0.78% | 804 |
| Jul 21, 2026 | 31.22 | 31.26 | 31.13 | 31.27 | 31.09 | 0.52% | 1,970 |
| Jul 20, 2026 | 31.31 | 31.38 | 31.04 | 31.11 | 30.93 | -0.77% | 3,522 |
| Jul 17, 2026 | 30.91 | 31.46 | 30.79 | 31.35 | 31.16 | 1.13% | 8,851 |
| Jul 16, 2026 | 30.80 | 31.02 | 30.73 | 31.00 | 30.82 | -0.02% | 3,404 |
| Jul 15, 2026 | 31.22 | 31.37 | 31.00 | 31.00 | 30.82 | -1.27% | 973 |