Franklin Templeton Icav - Franklin S&P 500 Information Technology UCITS ETF (LON:USIN)
London · Delayed Price · Currency is GBP · Price in GBX 912.00
+12.25 (1.36%)
At close: Sep 22, 2026
LON:USIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 908.20 | 913.20 | 905.00 | 912.00 | 912.00 | 1.36% | 1 |
| Sep 21, 2026 | 903.70 | 903.70 | 892.80 | 899.75 | 899.75 | 2.33% | 2 |
| Sep 18, 2026 | 885.10 | 897.50 | 878.80 | 879.25 | 879.25 | 0.05% | 51 |
| Sep 17, 2026 | 876.30 | 876.30 | 868.40 | 878.80 | 878.80 | 1.92% | 58 |
| Sep 16, 2026 | 869.40 | 869.40 | 869.40 | 862.25 | 862.25 | 1.01% | 1 |
| Sep 15, 2026 | 859.70 | 859.70 | 859.70 | 853.60 | 853.60 | -0.18% | 2 |
| Sep 14, 2026 | 856.60 | 856.60 | 856.60 | 855.10 | 855.10 | -1.84% | 3 |
| Sep 11, 2026 | 872.10 | 872.10 | 863.30 | 871.10 | 871.10 | 1.35% | 3 |
| Sep 10, 2026 | 864.80 | 864.80 | 864.80 | 859.50 | 859.50 | -0.14% | 1 |
| Sep 9, 2026 | 867.90 | 867.90 | 867.90 | 860.70 | 860.70 | -0.77% | 2 |
| Sep 8, 2026 | 866.60 | 871.90 | 866.10 | 867.35 | 867.35 | -0.22% | 43 |
| Sep 7, 2026 | 873.80 | 873.80 | 869.70 | 869.30 | 869.30 | 0.52% | 2 |
| Sep 4, 2026 | 868.30 | 869.30 | 867.80 | 864.80 | 864.80 | 0.21% | 1 |
| Sep 3, 2026 | 858.30 | 861.80 | 856.10 | 862.95 | 862.95 | 0.66% | 1 |
| Sep 2, 2026 | 865.60 | 865.60 | 865.60 | 857.30 | 857.30 | 0.35% | 1 |
| Sep 1, 2026 | 873.50 | 873.50 | 850.10 | 854.30 | 854.30 | -1.66% | 7 |
| Aug 28, 2026 | 862.20 | 866.20 | 861.50 | 868.70 | 868.70 | 1.14% | 182 |
| Aug 27, 2026 | 856.80 | 859.40 | 853.00 | 858.95 | 858.95 | 2.73% | 146 |
| Aug 26, 2026 | 830.40 | 839.90 | 829.70 | 836.15 | 836.15 | 0.66% | 71 |
| Aug 25, 2026 | 830.50 | 831.40 | 828.90 | 830.65 | 830.65 | 0.71% | 35 |
| Aug 24, 2026 | 820.00 | 842.50 | 820.00 | 824.80 | 824.80 | -1.52% | 41 |
| Aug 21, 2026 | 833.30 | 841.30 | 833.10 | 837.55 | 837.55 | -0.17% | 48 |
| Aug 20, 2026 | 856.90 | 856.90 | 856.90 | 839.00 | 839.00 | -0.73% | 1 |
| Aug 19, 2026 | 851.90 | 851.90 | 849.90 | 845.20 | 845.20 | -0.70% | 2 |
| Aug 18, 2026 | 875.40 | 875.40 | 875.40 | 851.20 | 851.20 | -2.58% | 2 |
| Aug 17, 2026 | 885.10 | 887.00 | 874.40 | 873.70 | 873.70 | 0.57% | 21 |
| Aug 14, 2026 | 877.20 | 889.00 | 864.80 | 868.75 | 868.75 | -1.08% | 561 |
| Aug 13, 2026 | 857.80 | 881.70 | 857.80 | 878.25 | 878.25 | 1.18% | 18 |
| Aug 12, 2026 | 864.20 | 871.10 | 862.10 | 868.00 | 868.00 | 0.81% | 6 |
| Aug 11, 2026 | 864.90 | 864.90 | 860.50 | 861.05 | 861.05 | -0.43% | 10 |
| Aug 10, 2026 | 874.50 | 874.80 | 868.50 | 864.80 | 864.80 | -0.63% | 35 |
| Aug 7, 2026 | 868.20 | 870.20 | 868.20 | 870.25 | 870.25 | 0.56% | 5 |
| Aug 6, 2026 | 862.70 | 871.50 | 856.70 | 865.40 | 865.40 | 0.13% | 21 |
| Aug 5, 2026 | 898.10 | 898.10 | 854.10 | 864.25 | 864.25 | 0.70% | 1,859 |
| Aug 4, 2026 | 837.00 | 847.10 | 837.00 | 858.25 | 858.25 | 4.11% | 4 |
| Aug 3, 2026 | 809.60 | 849.90 | 809.60 | 824.40 | 824.40 | 2.53% | 50 |
| Jul 31, 2026 | 827.60 | 827.60 | 819.60 | 804.05 | 804.05 | -1.26% | 2 |
| Jul 30, 2026 | 821.50 | 823.50 | 796.70 | 814.35 | 814.35 | 1.95% | 30 |
| Jul 29, 2026 | 810.60 | 810.60 | 810.60 | 798.75 | 798.75 | -1.33% | 2 |
| Jul 28, 2026 | 812.80 | 813.40 | 812.80 | 809.55 | 809.55 | -0.61% | 2 |
| Jul 27, 2026 | 846.40 | 846.40 | 838.10 | 814.50 | 814.50 | -1.94% | 7 |
| Jul 24, 2026 | 816.40 | 835.00 | 816.40 | 830.60 | 830.60 | 0.30% | 201 |
| Jul 23, 2026 | 839.10 | 839.10 | 839.10 | 828.10 | 828.10 | -1.51% | 1 |
| Jul 22, 2026 | 831.40 | 831.40 | 831.40 | 840.80 | 840.80 | 0.80% | 1 |
| Jul 21, 2026 | 824.50 | 824.50 | 823.90 | 834.15 | 834.15 | 1.76% | 1 |
| Jul 20, 2026 | 819.80 | 819.80 | 815.00 | 819.75 | 819.75 | 0.96% | 23 |
| Jul 17, 2026 | 808.50 | 808.50 | 808.50 | 811.95 | 811.95 | -1.16% | 1 |
| Jul 16, 2026 | 862.00 | 862.00 | 829.20 | 821.50 | 821.50 | -2.82% | 1,049 |
| Jul 15, 2026 | 849.30 | 849.80 | 845.30 | 845.30 | 845.30 | 0.20% | 438 |
| Jul 14, 2026 | 837.30 | 846.30 | 837.30 | 843.65 | 843.65 | 0.14% | 1,246 |