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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.15	34.06	34.06	34.16	33.87	6,015
September 25, 2025	34.51	34.3	34.3	34.52	34.16	2,759
September 24, 2025	34.39	34.35	34.35	34.39	34.2	1,679
September 23, 2025	33.76	33.97	33.97	33.97	33.62	5,465
September 22, 2025	34.1	34.16	34.16	34.17	33.94	31,489
September 19, 2025	34.21	34.28	34.28	34.41	34.21	1,588
September 18, 2025	34.24	34.27	34.27	34.27	34.2	6,758
September 17, 2025	34.76	34.75	34.75	34.8	34.69	3,431
September 16, 2025	34.09	34.1	34.1	34.1	33.99	3,077
September 15, 2025	33.92	34.07	34.07	34.19	33.92	1,345
September 12, 2025	33.88	33.82	33.82	33.91	33.78	1,276
September 11, 2025	33.57	33.74	33.74	33.74	33.57	5,750
September 10, 2025	33.48	33.15	33.15	33.5	33.15	1,066
September 09, 2025	33.2	33.3	33.3	33.33	33.2	678
September 08, 2025	32.91	32.87	32.87	32.92	32.86	6,158
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

Franklin FTSE China UCITS ETF (FLXC.L) LSE