Franklin Templeton ICAV - Franklin S&P 500 Financials UCITS ETF (LON:USFS)
London · Delayed Price · Currency is GBP · Price in GBX 795.05
-16.10 (-1.98%)
Last updated: Sep 22, 2026, 11:32 AM GMT
LON:USFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 813.50 | 813.50 | 810.90 | 795.05 | 795.05 | -1.98% | 1 |
| Sep 21, 2026 | 811.15 | 811.15 | 811.15 | 811.15 | 811.15 | 0.41% | - |
| Sep 18, 2026 | 807.85 | 807.85 | 807.85 | 807.85 | 807.85 | -0.20% | - |
| Sep 17, 2026 | 809.20 | 809.20 | 809.20 | 809.45 | 809.45 | -0.50% | 1 |
| Sep 16, 2026 | 812.30 | 812.30 | 812.00 | 813.55 | 813.55 | 0.33% | 5 |
| Sep 15, 2026 | 815.40 | 815.00 | 815.00 | 810.85 | 810.85 | -1.13% | 904 |
| Sep 14, 2026 | 820.10 | 820.10 | 820.10 | 820.10 | 820.10 | 0.32% | - |
| Sep 11, 2026 | 829.40 | 829.40 | 829.40 | 817.45 | 817.45 | 0.38% | 1 |
| Sep 10, 2026 | 814.35 | 814.35 | 814.35 | 814.35 | 814.35 | -0.21% | - |
| Sep 9, 2026 | 819.50 | 819.50 | 819.50 | 816.05 | 816.05 | -0.74% | - |
| Sep 8, 2026 | 825.30 | 825.30 | 825.30 | 822.15 | 822.15 | -0.70% | - |
| Sep 7, 2026 | 827.95 | 827.95 | 827.95 | 827.95 | 827.95 | -0.21% | - |
| Sep 4, 2026 | 837.40 | 837.40 | 837.40 | 829.70 | 829.70 | -0.64% | - |
| Sep 3, 2026 | 835.05 | 835.05 | 835.05 | 835.05 | 835.05 | 0.63% | - |
| Sep 2, 2026 | 829.80 | 829.80 | 829.80 | 829.80 | 829.80 | 0.80% | - |
| Sep 1, 2026 | 824.20 | 824.20 | 824.20 | 823.20 | 823.20 | -1.22% | 1 |
| Aug 28, 2026 | 827.00 | 827.00 | 827.00 | 833.40 | 833.40 | 0.73% | - |
| Aug 27, 2026 | 827.35 | 827.35 | 827.35 | 827.35 | 827.35 | -0.13% | - |
| Aug 26, 2026 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | 0.42% | - |
| Aug 25, 2026 | 824.95 | 824.95 | 824.95 | 824.95 | 824.95 | -0.19% | - |
| Aug 24, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | 1.28% | - |
| Aug 21, 2026 | 816.60 | 816.60 | 810.60 | 816.05 | 816.05 | 0.04% | 37 |
| Aug 20, 2026 | 815.70 | 815.70 | 815.70 | 815.70 | 815.70 | -0.99% | - |
| Aug 19, 2026 | 825.80 | 825.80 | 825.80 | 823.85 | 823.85 | -0.33% | 1 |
| Aug 18, 2026 | 825.50 | 825.50 | 825.50 | 826.60 | 826.60 | -0.03% | 92 |
| Aug 17, 2026 | 830.60 | 830.60 | 830.60 | 826.85 | 826.85 | -0.58% | - |
| Aug 14, 2026 | 837.00 | 837.00 | 837.00 | 831.70 | 831.70 | 0.39% | 1 |
| Aug 13, 2026 | 833.40 | 833.40 | 833.40 | 828.50 | 828.50 | 0.02% | - |
| Aug 12, 2026 | 828.30 | 828.30 | 828.30 | 828.30 | 828.30 | -0.20% | - |
| Aug 11, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.03% | - |
| Aug 10, 2026 | 825.30 | 829.10 | 825.30 | 829.75 | 829.75 | 0.43% | - |
| Aug 7, 2026 | 834.60 | 834.60 | 827.60 | 826.20 | 826.20 | -0.43% | 1 |
| Aug 6, 2026 | 829.80 | 829.80 | 829.80 | 829.80 | 829.80 | -0.19% | - |
| Aug 5, 2026 | 832.80 | 832.80 | 832.80 | 831.40 | 831.40 | -0.14% | - |
| Aug 4, 2026 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | 0.91% | - |
| Aug 3, 2026 | 825.10 | 825.10 | 825.10 | 825.10 | 825.10 | 0.73% | - |
| Jul 31, 2026 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | 0.86% | - |
| Jul 30, 2026 | 818.80 | 819.10 | 818.80 | 812.10 | 812.10 | -2.57% | 4 |
| Jul 29, 2026 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | -0.08% | - |
| Jul 28, 2026 | 834.15 | 834.15 | 834.15 | 834.15 | 834.15 | 0.52% | - |
| Jul 27, 2026 | 811.40 | 811.40 | 811.40 | 829.85 | 829.85 | 1.20% | 2 |
| Jul 24, 2026 | 815.90 | 815.90 | 815.90 | 820.00 | 820.00 | 1.07% | - |
| Jul 23, 2026 | 811.35 | 811.35 | 811.35 | 811.35 | 811.35 | -0.26% | - |
| Jul 22, 2026 | 814.00 | 814.00 | 814.00 | 813.50 | 813.50 | 0.13% | 2 |
| Jul 21, 2026 | 812.45 | 812.45 | 812.45 | 812.45 | 812.45 | 0.05% | - |
| Jul 20, 2026 | 809.90 | 809.90 | 809.90 | 812.05 | 812.05 | -0.39% | 4 |
| Jul 17, 2026 | 812.70 | 817.70 | 812.70 | 815.25 | 815.25 | -0.08% | 39 |
| Jul 16, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jul 15, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jul 14, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | 1.12% | - |