Franklin Templeton ICAV - Franklin Global Equity SRI UCITS ETF (LON:FRGE)
London · Delayed Price · Currency is GBP · Price in USD 39.09
+0.50 (1.28%)
Inactive · Last trade price on Apr 14, 2025
LON:FRGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.28% | - |
| Apr 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.21% | - |
| Apr 10, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 4.62% | - |
| Apr 9, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -2.93% | - |
| Apr 8, 2025 | 38.27 | 38.27 | 38.27 | 37.93 | 37.93 | -1.34% | 81 |
| Apr 7, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | - |
| Apr 4, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -4.58% | - |
| Apr 3, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.49% | - |
| Apr 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.16% | - |
| Apr 1, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.90% | - |
| Mar 31, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.25% | - |
| Mar 28, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.58% | - |
| Mar 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.16% | 295 |
| Mar 26, 2025 | 40.83 | 40.83 | 40.83 | 40.87 | 40.87 | -0.27% | 46 |
| Mar 25, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.12% | - |
| Mar 24, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.61% | - |
| Mar 21, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.68% | - |
| Mar 20, 2025 | 40.93 | 40.93 | 40.93 | 40.96 | 40.96 | -0.02% | 200 |
| Mar 19, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.02% | - |
| Mar 18, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 2.04% | - |
| Mar 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - | - |
| Mar 14, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - | - |
| Mar 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.52% | - |
| Mar 12, 2025 | 40.34 | 40.34 | 40.34 | 40.35 | 40.35 | -1.74% | 294 |
| Mar 11, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - | - |
| Mar 10, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.48% | - |
| Mar 7, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 1.25% | - |
| Mar 6, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | - |
| Mar 5, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | - |
| Mar 4, 2025 | 40.99 | 40.99 | 40.99 | 40.36 | 40.36 | -2.05% | 6 |
| Mar 3, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 1.18% | - |
| Feb 28, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.03% | - |
| Feb 27, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.58% | - |
| Feb 26, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.49% | - |
| Feb 25, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - | - |
| Feb 24, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - | - |
| Feb 21, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.07% | 538 |
| Feb 20, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.30% | - |
| Feb 19, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.01% | - |
| Feb 18, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.06% | - |
| Feb 17, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.15% | - |
| Feb 14, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.64% | - |
| Feb 13, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.39% | - |
| Feb 11, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Feb 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Feb 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Feb 6, 2025 | 40.89 | 40.89 | 40.89 | 40.96 | 40.96 | 0.47% | 244 |
| Feb 5, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.25% | - |
| Feb 4, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.66% | - |