Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (LON:FRXD)
London · Delayed Price · Currency is GBP · Price in EUR 31.72
-0.35 (-1.09%)
Aug 1, 2025, 3:55 PM BST
LON:FRXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.02 | 32.02 | 31.66 | 31.71 | 31.71 | -1.12% | 637 |
| Jul 31, 2025 | 32.19 | 32.19 | 32.05 | 32.07 | 32.07 | -0.16% | 47,775 |
| Jul 30, 2025 | 32.08 | 32.14 | 32.02 | 32.12 | 32.12 | -0.03% | 3,174 |
| Jul 29, 2025 | 32.10 | 32.14 | 32.00 | 32.13 | 32.13 | 0.63% | 197 |
| Jul 28, 2025 | 32.12 | 32.20 | 31.91 | 31.93 | 31.93 | -0.22% | 2,831 |
| Jul 25, 2025 | 32.05 | 32.05 | 31.93 | 32.00 | 32.00 | -0.34% | 1,184 |
| Jul 24, 2025 | 32.30 | 32.30 | 32.11 | 32.11 | 32.11 | 0.19% | 349 |
| Jul 23, 2025 | 32.28 | 32.28 | 32.00 | 32.05 | 32.05 | 0.34% | 21,161 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.90 | 31.94 | 31.94 | -0.25% | 475 |
| Jul 21, 2025 | 32.18 | 32.18 | 31.96 | 32.02 | 32.02 | 0.09% | 2 |
| Jul 18, 2025 | 32.18 | 32.18 | 31.95 | 31.99 | 31.99 | 0.25% | 3,159 |
| Jul 17, 2025 | 32.01 | 32.01 | 31.87 | 31.91 | 31.91 | 0.41% | 521 |
| Jul 16, 2025 | 31.78 | 31.91 | 31.78 | 31.78 | 31.78 | 0.13% | 27,059 |
| Jul 15, 2025 | 32.01 | 32.01 | 31.74 | 31.74 | 31.74 | -0.63% | 361 |
| Jul 14, 2025 | 31.94 | 31.94 | 31.85 | 31.94 | 31.94 | 0.13% | 344 |
| Jul 11, 2025 | 32.09 | 32.09 | 31.90 | 31.90 | 31.90 | -0.28% | 642 |
| Jul 10, 2025 | 32.16 | 32.16 | 31.96 | 31.99 | 31.99 | -0.06% | 3,096 |
| Jul 9, 2025 | 32.10 | 32.12 | 31.99 | 32.01 | 32.01 | 0.53% | 2,027 |
| Jul 8, 2025 | 31.88 | 31.97 | 31.75 | 31.84 | 31.84 | 0.03% | 306 |
| Jul 7, 2025 | 31.86 | 31.86 | 31.72 | 31.83 | 31.83 | 0.38% | 94 |
| Jul 4, 2025 | 31.79 | 31.83 | 31.67 | 31.71 | 31.71 | -0.31% | 2,122 |
| Jul 3, 2025 | 31.75 | 31.81 | 31.72 | 31.81 | 31.81 | 0.57% | 1,617 |
| Jul 2, 2025 | 31.94 | 31.94 | 31.57 | 31.63 | 31.63 | -0.19% | 53 |
| Jul 1, 2025 | 31.88 | 31.89 | 31.65 | 31.69 | 31.69 | 0.09% | 3,029 |
| Jun 30, 2025 | 31.92 | 31.92 | 31.61 | 31.66 | 31.66 | -0.16% | 15,054 |
| Jun 27, 2025 | 31.66 | 31.73 | 31.59 | 31.71 | 31.71 | 0.38% | 1,330 |
| Jun 26, 2025 | 31.61 | 31.61 | 31.55 | 31.59 | 31.59 | 0.41% | 6,050 |
| Jun 25, 2025 | 31.87 | 31.87 | 31.46 | 31.46 | 31.46 | -0.94% | 3,667 |
| Jun 24, 2025 | 31.88 | 31.93 | 31.76 | 31.76 | 31.76 | -0.22% | 1,067 |
| Jun 23, 2025 | 31.84 | 31.85 | 31.73 | 31.83 | 31.83 | 0.19% | 2,018 |
| Jun 20, 2025 | 31.92 | 31.94 | 31.77 | 31.77 | 31.77 | -0.13% | 2,254 |
| Jun 19, 2025 | 31.69 | 31.89 | 31.69 | 31.81 | 31.81 | -0.06% | 5,324 |
| Jun 18, 2025 | 31.92 | 31.92 | 31.83 | 31.83 | 31.83 | 0.13% | 100 |
| Jun 17, 2025 | 31.85 | 31.89 | 31.71 | 31.79 | 31.79 | -0.38% | 16,311 |
| Jun 16, 2025 | 32.00 | 32.02 | 31.86 | 31.91 | 31.91 | 0.25% | 809 |
| Jun 13, 2025 | 31.94 | 31.95 | 31.75 | 31.83 | 31.83 | -0.16% | 3,467 |
| Jun 12, 2025 | 31.92 | 31.92 | 31.67 | 31.88 | 31.88 | -0.06% | 465 |
| Jun 11, 2025 | 32.17 | 32.17 | 31.90 | 31.90 | 31.90 | -2.45% | 286 |
| Jun 10, 2025 | 32.91 | 32.97 | 32.67 | 32.70 | 32.00 | -0.58% | 1,469 |
| Jun 9, 2025 | 33.09 | 33.23 | 32.89 | 32.89 | 32.19 | -0.30% | 3,322 |
| Jun 6, 2025 | 33.05 | 33.09 | 32.99 | 32.99 | 32.28 | 0.03% | 8,992 |
| Jun 5, 2025 | 32.97 | 33.03 | 32.83 | 32.98 | 32.27 | 0.30% | 39,961 |
| Jun 4, 2025 | 32.95 | 32.95 | 32.84 | 32.88 | 32.18 | 0.24% | 491 |
| Jun 3, 2025 | 33.08 | 33.13 | 32.77 | 32.80 | 32.10 | -0.55% | 14,087 |
| Jun 2, 2025 | 33.06 | 33.17 | 32.85 | 32.98 | 32.27 | 0.43% | 2,859 |
| May 30, 2025 | 33.06 | 33.16 | 32.84 | 32.84 | 32.14 | -0.03% | 1,294 |
| May 29, 2025 | 33.55 | 33.55 | 32.85 | 32.85 | 32.15 | -0.85% | 3,038 |
| May 28, 2025 | 34.20 | 34.20 | 32.99 | 33.13 | 32.42 | -0.06% | 1,246 |
| May 27, 2025 | 33.20 | 33.24 | 33.15 | 33.15 | 32.44 | -0.15% | 212 |
| May 26, 2025 | 33.56 | 33.56 | 33.20 | 33.20 | 32.49 | 0.64% | 2,829 |