Franklin FTSE China UCITS ETF - FLXC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.52	32.42	32.42	32.53	32.35	1,139
September 04, 2025	31.86	31.84	31.84	31.9	31.75	10,818
September 03, 2025	32.35	32.44	32.44	32.44	32.34	196
September 02, 2025	32.57	32.48	32.48	32.57	32.16	15,442
September 01, 2025	32.67	32.56	32.56	32.74	32.56	3,001
August 29, 2025	32	32.39	32.39	32.41	31.98	11,798
August 28, 2025	31.98	31.93	31.93	31.98	31.93	4,007
August 27, 2025	32.06	31.69	31.69	32.06	31.65	4,725
August 26, 2025	32.66	32.64	32.64	32.72	32.56	22,336
August 22, 2025	32.07	32.51	32.51	32.51	32.07	188
August 21, 2025	31.49	31.74	31.74	31.75	31.49	101,737
August 20, 2025	31.58	31.57	31.57	31.61	31.53	6,580
August 19, 2025	31.61	31.49	31.49	31.65	31.45	241,868
August 18, 2025	31.71	31.67	31.67	31.76	31.64	62,419
August 15, 2025	31.5	31.46	31.46	31.54	31.46	162,579
August 14, 2025	31.52	31.29	31.29	31.57	31.29	434,354
August 13, 2025	31.44	31.75	31.75	31.84	31.44	984,972
August 12, 2025	30.66	30.95	30.95	30.97	30.66	1,106
August 11, 2025	30.68	30.62	30.62	30.75	30.62	1,500
August 08, 2025	30.65	30.71	30.71	30.71	30.65	101
August 07, 2025	30.83	30.75	30.75	30.9	30.74	1,689
August 06, 2025	30.78	30.66	30.66	30.78	30.66	21,416
August 05, 2025	30.54	30.61	30.61	30.65	30.54	6,765
August 04, 2025	30.39	30.28	30.28	30.44	30.28	7,725
August 01, 2025	29.95	29.81	29.81	29.95	29.81	584
July 31, 2025	30.45	30.4	30.4	30.45	30.3	5,582
July 30, 2025	30.93	30.72	30.72	30.96	30.72	46,421
July 29, 2025	31.12	31.08	31.08	31.21	31.08	32,214
July 28, 2025	31.2	31.12	31.12	31.24	31.08	35,595
July 25, 2025	31.07	31.01	31.01	31.07	30.98	454
July 24, 2025	31.39	31.27	31.27	31.43	31.27	1,197
July 23, 2025	31.14	31.17	31.17	31.21	31.13	11,427
July 22, 2025	30.62	30.82	30.82	30.82	30.59	13,608
July 21, 2025	30.57	30.64	30.64	30.64	30.45	881
July 18, 2025	30.28	30.45	30.45	30.52	30.28	11,193
July 17, 2025	29.79	30.03	30.03	30.04	29.79	309
July 16, 2025	29.78	29.78	29.78	29.78	29.78	0
July 15, 2025	29.64	29.73	29.73	29.78	29.64	135,066
July 14, 2025	29.38	29.34	29.34	29.38	29.31	128
July 11, 2025	29.28	29.13	29.13	29.28	29.13	4,869
July 10, 2025	28.95	28.98	28.98	29.14	28.95	2,174
July 09, 2025	28.94	28.82	28.82	28.97	28.82	2,409
July 08, 2025	29.13	29.16	29.16	29.2	29.13	770
July 07, 2025	28.82	29	29	29.02	28.82	1,087
July 04, 2025	28.85	28.86	28.86	28.88	28.8	411
July 03, 2025	28.97	28.91	28.91	28.97	28.88	2,653
July 02, 2025	29.03	28.98	28.98	29.03	28.97	4,184
July 01, 2025	29.09	29.12	29.12	29.26	29.04	9,616
June 30, 2025	29.06	28.99	28.99	29.06	28.9	7,021
June 27, 2025	29.15	29.14	29.14	29.16	29.08	4,538
June 26, 2025	29.28	29.3	29.3	29.3	29.25	4,478
June 25, 2025	29.38	29.28	29.28	29.49	29.28	5,736
June 24, 2025	28.99	29.19	29.19	29.21	28.99	4,644
June 23, 2025	28.4	28.45	28.45	28.45	28.4	20
June 20, 2025	28.22	28.22	28.22	28.22	28.22	0
June 19, 2025	28.13	27.95	27.95	28.13	27.95	4,425
June 18, 2025	28.56	28.53	28.53	28.58	28.53	1,719
June 17, 2025	28.9	28.85	28.85	28.9	28.85	754,565
June 16, 2025	29.07	29.07	29.07	29.2	28.96	822,914
June 13, 2025	28.81	28.73	28.73	28.81	28.7	1,480

Franklin FTSE China UCITS ETF (FLXC.L) LSE