Franklin Templeton ICAV - Franklin Us Income Equity Focus UCITS ETF (LON:INCE)
London · Delayed Price · Currency is GBP · Price in USD 10.04
-0.02 (-0.20%)
At close: Sep 22, 2026
LON:INCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | - |
| Sep 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.02% | - |
| Sep 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.12% | 1,000 |
| Sep 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.61% | - |
| Sep 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.04% | 2,000,000 |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.12% | - |
| Sep 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | - |
| Sep 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.51% | - |
| Sep 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.58% | - |
| Sep 9, 2026 | 10.31 | 10.33 | 10.31 | 10.29 | 10.19 | -0.36% | 120 |
| Sep 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.23 | 0.23% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.17% | - |
| Sep 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.22 | -0.30% | - |
| Sep 3, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | 0.60% | - |
| Sep 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | -0.01% | - |
| Sep 1, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | -0.58% | - |
| Aug 28, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | 0.05% | - |
| Aug 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.25 | -0.42% | - |
| Aug 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 0.16% | - |
| Aug 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | 0.02% | - |
| Aug 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | -0.11% | - |
| Aug 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.28 | -0.35% | - |
| Aug 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.32 | -0.26% | - |
| Aug 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | 0.37% | - |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.11% | - |
| Aug 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | -0.45% | - |
| Aug 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | 0.14% | - |
| Aug 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | -0.06% | - |
| Aug 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | 0.44% | - |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | -0.05% | - |
| Aug 10, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 0.84% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.12% | - |
| Aug 5, 2026 | 10.34 | 10.34 | 10.34 | 10.32 | 10.22 | 0.29% | 33 |
| Aug 4, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | 0.87% | - |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.45% | - |
| Jul 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | 0.50% | - |
| Jul 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.80% | - |
| Jul 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.09 | - | - |
| Jul 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.09 | 0.06% | - |
| Jul 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | 0.16% | - |
| Jul 24, 2026 | 10.10 | 10.16 | 10.10 | 10.16 | 10.06 | 0.66% | 1,556 |
| Jul 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.00 | -0.16% | - |
| Jul 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.01 | 0.78% | - |
| Jul 21, 2026 | 10.00 | 10.01 | 10.00 | 10.03 | 9.94 | 0.23% | 1,503 |
| Jul 20, 2026 | 10.04 | 10.04 | 10.04 | 10.01 | 9.91 | -0.81% | 332 |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.09 | 10.00 | 0.35% | 1,000 |
| Jul 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 0.16% | - |
| Jul 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | - | - |
| Jul 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.24% | - |