Franklin Templeton ICAV - Franklin Global Quality Dividend UCITS ETF (LON:FLXX)
London · Delayed Price · Currency is GBP 29.04
+0.13 (0.45%)
Oct 8, 2025, 3:48 PM BST
LON:FLXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.13 | 29.13 | 29.04 | 29.07 | 29.07 | 0.55% | 11 |
| Oct 7, 2025 | 28.79 | 29.05 | 28.78 | 28.91 | 28.91 | -0.38% | 24 |
| Oct 6, 2025 | 29.09 | 29.12 | 28.84 | 29.02 | 29.02 | 0.07% | 985 |
| Oct 3, 2025 | 28.49 | 29.10 | 28.49 | 29.00 | 29.00 | 0.28% | 2,310 |
| Oct 2, 2025 | 28.64 | 28.92 | 28.64 | 28.92 | 28.92 | 0.38% | 76 |
| Oct 1, 2025 | 28.86 | 28.86 | 28.63 | 28.81 | 28.81 | 0.73% | 1,039 |
| Sep 30, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | -0.49% | 11 |
| Sep 29, 2025 | 28.77 | 28.83 | 28.70 | 28.74 | 28.74 | 0.10% | 694 |
| Sep 26, 2025 | 28.81 | 28.88 | 28.71 | 28.71 | 28.71 | 0.17% | 42 |
| Sep 25, 2025 | 28.87 | 28.87 | 28.64 | 28.66 | 28.66 | -0.31% | 26 |
| Sep 24, 2025 | 28.75 | 28.88 | 28.63 | 28.75 | 28.75 | -0.10% | 49 |
| Sep 23, 2025 | 28.72 | 28.90 | 28.72 | 28.78 | 28.78 | 0.21% | 10 |
| Sep 22, 2025 | 28.77 | 28.78 | 28.67 | 28.72 | 28.72 | -0.17% | 38 |
| Sep 19, 2025 | 28.83 | 28.96 | 28.73 | 28.77 | 28.77 | 0.14% | 1,029 |
| Sep 18, 2025 | 28.60 | 28.73 | 28.56 | 28.73 | 28.73 | 0.63% | 176 |
| Sep 17, 2025 | 28.78 | 28.78 | 28.53 | 28.55 | 28.55 | 0.28% | 67 |
| Sep 16, 2025 | 28.49 | 28.55 | 28.47 | 28.47 | 28.47 | -0.56% | 1,478 |
| Sep 15, 2025 | 29.02 | 29.02 | 28.60 | 28.63 | 28.63 | -0.38% | 1,529 |
| Sep 12, 2025 | 28.84 | 28.84 | 28.74 | 28.74 | 28.74 | -0.31% | 12 |
| Sep 11, 2025 | 28.78 | 28.83 | 28.78 | 28.83 | 28.83 | 0.66% | 98 |
| Sep 10, 2025 | 28.60 | 28.78 | 28.60 | 28.64 | 28.64 | -0.42% | 144 |
| Sep 9, 2025 | 28.83 | 29.02 | 28.76 | 28.76 | 28.64 | -0.10% | 75 |
| Sep 8, 2025 | 28.63 | 28.91 | 28.63 | 28.79 | 28.66 | 0.07% | 1,767 |
| Sep 5, 2025 | 29.03 | 29.03 | 28.77 | 28.77 | 28.64 | -0.38% | 2,088 |
| Sep 4, 2025 | 28.88 | 28.88 | 28.76 | 28.88 | 28.75 | 0.66% | 5 |
| Sep 3, 2025 | 28.98 | 28.98 | 28.69 | 28.69 | 28.56 | -0.49% | 1,737 |
| Sep 2, 2025 | 28.63 | 29.01 | 28.63 | 28.83 | 28.70 | 0.21% | 3,259 |
| Sep 1, 2025 | 28.59 | 29.11 | 28.59 | 28.77 | 28.64 | -0.07% | 3,183 |
| Aug 29, 2025 | 29.75 | 29.75 | 28.79 | 28.79 | 28.66 | -0.10% | 2,377 |
| Aug 28, 2025 | 29.17 | 29.17 | 28.82 | 28.82 | 28.69 | 0.14% | 13 |
| Aug 27, 2025 | 28.93 | 28.93 | 28.78 | 28.78 | 28.66 | 0.38% | - |
| Aug 26, 2025 | 28.87 | 28.87 | 28.51 | 28.67 | 28.55 | -0.90% | 3,707 |
| Aug 22, 2025 | 28.85 | 29.03 | 28.73 | 28.93 | 28.80 | 0.77% | 76 |
| Aug 21, 2025 | 28.99 | 28.99 | 28.60 | 28.71 | 28.59 | 0.03% | 3,878 |
| Aug 20, 2025 | 28.72 | 28.72 | 28.48 | 28.70 | 28.58 | 0.38% | 34 |
| Aug 19, 2025 | 28.61 | 28.69 | 28.25 | 28.59 | 28.47 | 0.49% | 15 |
| Aug 18, 2025 | 28.59 | 28.59 | 28.41 | 28.45 | 28.32 | 0.07% | 13 |
| Aug 15, 2025 | 28.84 | 28.84 | 28.43 | 28.43 | 28.31 | -0.32% | 4 |
| Aug 14, 2025 | 28.57 | 28.57 | 28.22 | 28.52 | 28.39 | 0.60% | 223 |
| Aug 13, 2025 | 28.52 | 28.52 | 28.29 | 28.35 | 28.23 | 0.18% | 160 |
| Aug 12, 2025 | 28.41 | 28.42 | 28.19 | 28.30 | 28.18 | 0.18% | 657 |
| Aug 11, 2025 | 28.13 | 29.10 | 28.13 | 28.25 | 28.13 | -0.04% | 418 |
| Aug 8, 2025 | 28.51 | 28.51 | 28.20 | 28.26 | 28.14 | 0.36% | 6 |
| Aug 7, 2025 | 28.25 | 28.52 | 28.16 | 28.16 | 28.04 | -0.35% | 125 |
| Aug 6, 2025 | 28.60 | 28.60 | 28.26 | 28.26 | 28.13 | 0.07% | 372 |
| Aug 5, 2025 | 27.94 | 28.58 | 27.94 | 28.24 | 28.11 | 0.53% | 138 |
| Aug 4, 2025 | 28.21 | 28.21 | 27.76 | 28.09 | 27.97 | 0.61% | 15 |
| Aug 1, 2025 | 29.15 | 29.15 | 27.92 | 27.92 | 27.80 | -1.13% | 282 |
| Jul 31, 2025 | 27.99 | 28.61 | 27.99 | 28.24 | 28.11 | -0.42% | 55 |
| Jul 30, 2025 | 28.18 | 28.75 | 28.18 | 28.36 | 28.23 | -0.04% | 595 |