Franklin Templeton ICAV - Franklin S&P 500 Screened UCITS ETF (LON:SP5S)
London · Delayed Price · Currency is GBP · Price in USD 36.46
-0.24 (-0.64%)
Sep 23, 2026, 8:08 AM GMT
LON:SP5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.34 | 36.34 | 36.34 | 36.69 | 36.69 | 0.30% | 9 |
| Sep 21, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.88% | - |
| Sep 18, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - | - |
| Sep 17, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.01% | - |
| Sep 16, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.26% | - |
| Sep 15, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.36% | - |
| Sep 14, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.66% | - |
| Sep 11, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.79% | - |
| Sep 10, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.36% | - |
| Sep 9, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.93% | - |
| Sep 8, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.53% | - |
| Sep 7, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.02% | - |
| Sep 4, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.45% | - |
| Sep 3, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.79% | - |
| Sep 2, 2026 | 36.74 | 36.74 | 36.74 | 36.78 | 36.78 | 0.45% | - |
| Sep 1, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.41% | - |
| Aug 28, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.58% | - |
| Aug 27, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.59% | - |
| Aug 26, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.05% | - |
| Aug 25, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.19% | - |
| Aug 24, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.21% | - |
| Aug 21, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.07% | - |
| Aug 20, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.48% | - |
| Aug 19, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.57% | - |
| Aug 18, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.74% | - |
| Aug 17, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.16% | - |
| Aug 14, 2026 | 37.16 | 37.16 | 37.16 | 37.03 | 37.03 | 0.15% | 20 |
| Aug 13, 2026 | 37.15 | 37.15 | 37.15 | 36.97 | 36.97 | 0.36% | - |
| Aug 12, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.01% | - |
| Aug 11, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - | - |
| Aug 10, 2026 | 36.90 | 36.99 | 36.90 | 36.84 | 36.84 | -0.06% | 205 |
| Aug 7, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.66% | - |
| Aug 6, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.25% | - |
| Aug 5, 2026 | 36.73 | 36.73 | 36.73 | 36.71 | 36.71 | 0.71% | - |
| Aug 4, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.33% | - |
| Aug 3, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.96% | - |
| Jul 31, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.79% | - |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.15% | - |
| Jul 29, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.85% | - |
| Jul 28, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.68% | - |
| Jul 27, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.40% | - |
| Jul 24, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.00% | - |
| Jul 23, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.74% | - |
| Jul 22, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.31% | - |
| Jul 21, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.08% | - |
| Jul 20, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.20% | - |
| Jul 17, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.80% | - |
| Jul 16, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.31% | - |
| Jul 15, 2026 | 35.71 | 35.80 | 35.71 | 35.63 | 35.63 | 0.11% | - |
| Jul 14, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.06% | - |