Franklin Templeton Icav - Franklin S&p 500 Consumer Discretionary UCITS ETF (LON:USCO)
London · Delayed Price · Currency is GBP · Price in GBX 727.30
+13.60 (1.91%)
Last updated: Sep 22, 2026, 11:34 AM GMT
LON:USCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 728.50 | 728.50 | 728.50 | 727.30 | 727.30 | 0.71% | - |
| Sep 21, 2026 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 0.84% | - |
| Sep 18, 2026 | 716.15 | 716.15 | 716.15 | 716.15 | 716.15 | -0.59% | - |
| Sep 17, 2026 | 720.40 | 720.40 | 720.40 | 720.40 | 720.40 | 1.33% | - |
| Sep 16, 2026 | 710.95 | 710.95 | 710.95 | 710.95 | 710.95 | 0.13% | - |
| Sep 15, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.12% | - |
| Sep 14, 2026 | 718.05 | 718.05 | 718.05 | 718.05 | 718.05 | -0.27% | - |
| Sep 11, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.68% | - |
| Sep 10, 2026 | 715.15 | 715.15 | 715.15 | 715.15 | 715.15 | 0.20% | - |
| Sep 9, 2026 | 726.50 | 726.50 | 726.50 | 713.70 | 713.70 | -1.76% | - |
| Sep 8, 2026 | 725.80 | 725.80 | 725.80 | 726.45 | 726.45 | -0.36% | - |
| Sep 7, 2026 | 729.05 | 729.05 | 729.05 | 729.05 | 729.05 | 0.12% | - |
| Sep 4, 2026 | 735.70 | 737.90 | 735.70 | 728.20 | 728.20 | -1.67% | - |
| Sep 3, 2026 | 740.60 | 740.60 | 740.60 | 740.60 | 740.60 | 1.38% | - |
| Sep 2, 2026 | 727.70 | 727.70 | 727.70 | 730.50 | 730.50 | -0.03% | - |
| Sep 1, 2026 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | -2.02% | - |
| Aug 28, 2026 | 745.80 | 745.80 | 745.80 | 745.80 | 745.80 | 1.52% | - |
| Aug 27, 2026 | 734.65 | 734.65 | 734.65 | 734.65 | 734.65 | -0.69% | - |
| Aug 26, 2026 | 733.00 | 741.80 | 733.00 | 739.75 | 739.75 | -0.32% | 6 |
| Aug 25, 2026 | 742.15 | 742.15 | 742.15 | 742.15 | 742.15 | -0.62% | - |
| Aug 24, 2026 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | 0.78% | - |
| Aug 21, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 0.73% | - |
| Aug 20, 2026 | 746.30 | 746.30 | 746.30 | 735.60 | 735.60 | -1.68% | - |
| Aug 19, 2026 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | 0.70% | - |
| Aug 18, 2026 | 740.30 | 740.30 | 740.30 | 743.00 | 743.00 | 0.05% | 13 |
| Aug 17, 2026 | 758.20 | 758.20 | 742.40 | 742.60 | 742.60 | -0.81% | 58 |
| Aug 14, 2026 | 748.70 | 748.70 | 748.70 | 748.70 | 748.70 | -0.32% | - |
| Aug 13, 2026 | 754.10 | 754.10 | 754.10 | 751.10 | 751.10 | 0.04% | - |
| Aug 12, 2026 | 759.60 | 759.60 | 748.10 | 750.80 | 750.80 | -1.48% | 26 |
| Aug 11, 2026 | 754.10 | 765.10 | 754.10 | 762.10 | 762.10 | -0.33% | 59 |
| Aug 10, 2026 | 766.70 | 766.70 | 760.50 | 764.60 | 764.60 | -0.59% | 4 |
| Aug 7, 2026 | 767.80 | 767.80 | 767.80 | 769.15 | 769.15 | 1.36% | - |
| Aug 6, 2026 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | -0.24% | - |
| Aug 5, 2026 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | 0.22% | - |
| Aug 4, 2026 | 754.70 | 754.70 | 754.70 | 758.90 | 758.90 | -0.68% | 1 |
| Aug 3, 2026 | 765.10 | 765.10 | 765.10 | 764.10 | 764.10 | 3.77% | 3 |
| Jul 31, 2026 | 736.35 | 736.35 | 736.35 | 736.35 | 736.35 | 3.97% | - |
| Jul 30, 2026 | 713.70 | 713.70 | 713.70 | 708.25 | 708.25 | -1.05% | - |
| Jul 29, 2026 | 715.75 | 715.75 | 715.75 | 715.75 | 715.75 | -0.18% | - |
| Jul 28, 2026 | 717.05 | 717.05 | 717.05 | 717.05 | 717.05 | 0.94% | - |
| Jul 27, 2026 | 710.35 | 710.35 | 710.35 | 710.35 | 710.35 | 0.98% | - |
| Jul 24, 2026 | 700.30 | 701.80 | 700.30 | 703.45 | 703.45 | 0.83% | - |
| Jul 23, 2026 | 697.65 | 697.65 | 697.65 | 697.65 | 697.65 | -4.73% | - |
| Jul 22, 2026 | 732.30 | 732.30 | 732.30 | 732.30 | 732.30 | -0.71% | - |
| Jul 21, 2026 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | 0.06% | - |
| Jul 20, 2026 | 737.05 | 737.05 | 737.05 | 737.05 | 737.05 | -0.63% | - |
| Jul 17, 2026 | 741.75 | 741.75 | 741.75 | 741.75 | 741.75 | -1.44% | - |
| Jul 16, 2026 | 752.60 | 752.60 | 752.60 | 752.60 | 752.60 | 1.50% | - |
| Jul 15, 2026 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | -0.09% | 3 |
| Jul 14, 2026 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | -0.91% | - |