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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.88	32.9	32.9	32.91	32.87	1,120
December 03, 2025	32.73	32.8	32.8	32.81	32.73	1,896
December 02, 2025	33.15	32.92	32.92	33.16	32.92	3,999
December 01, 2025	33.08	33.28	33.28	33.31	33.08	9,885
November 28, 2025	32.99	33.04	33.04	33.1	32.92	6,643
November 27, 2025	32.91	32.9	32.9	32.92	32.86	5,782
November 26, 2025	33	33	33	33.03	32.92	21,222
November 25, 2025	33	32.93	32.93	33.23	32.89	15,172
November 24, 2025	32.55	32.78	32.78	32.84	32.55	3,434
November 21, 2025	32.07	32.14	32.14	32.14	31.95	12,149
November 20, 2025	33.03	32.78	32.78	33.16	32.78	6,430
November 19, 2025	33.16	32.86	32.86	33.16	32.86	6,724
November 18, 2025	33.12	33.12	33.12	33.21	33.03	5,938
November 17, 2025	33.71	33.66	33.66	33.71	33.6	5,999
November 14, 2025	34.03	34.16	34.16	34.16	33.8	1,730
November 13, 2025	34.66	34.31	34.31	34.76	34.31	3,688
November 12, 2025	34.22	34.27	34.27	34.29	34.17	2,145
November 11, 2025	34.26	34.29	34.29	34.42	34.26	19,167
November 10, 2025	34.33	34.12	34.12	34.38	34.12	9,938
November 07, 2025	33.77	33.47	33.47	33.77	33.47	4,575
November 06, 2025	34.17	33.93	33.93	34.17	33.91	4,334
November 05, 2025	33.48	33.58	33.58	33.65	33.41	3,210
November 04, 2025	33.53	33.58	33.58	33.58	33.29	5,631
November 03, 2025	33.88	33.72	33.72	33.9	33.72	3,338
October 31, 2025	33.78	33.76	33.76	33.78	33.65	6,143
October 30, 2025	34.38	34.26	34.26	34.44	34.18	6,292
October 29, 2025	34.6	34.85	34.85	34.85	34.6	2,557
October 28, 2025	34.39	34.42	34.42	34.48	34.38	7,404
October 27, 2025	34.7	34.85	34.85	34.87	34.7	4,979
October 24, 2025	34.09	34.28	34.28	34.28	34.09	3,747
October 23, 2025	33.8	33.99	33.99	33.99	33.77	40
October 22, 2025	33.62	33.55	33.55	33.64	33.48	21,020
October 21, 2025	34.1	33.71	33.71	34.1	33.71	8,441
October 20, 2025	33.55	34.03	34.03	34.03	33.5	5,082
October 17, 2025	32.88	33.46	33.46	33.52	32.77	7,309
October 16, 2025	33.74	33.86	33.86	33.88	33.74	2,928
October 15, 2025	33.96	33.74	33.74	33.96	33.58	2,986
October 14, 2025	32.92	33.31	33.31	33.31	32.92	16,507
October 13, 2025	33.63	33.78	33.78	33.78	33.51	6,407
October 10, 2025	34.3	33.06	33.06	34.38	33.05	13,979
October 09, 2025	35	34.6	34.6	35.12	34.6	1,034
October 08, 2025	34.81	34.88	34.88	34.99	34.81	1,638
October 07, 2025	35.26	35.03	35.03	35.35	35.03	5,401
October 06, 2025	35.15	35.29	35.29	35.29	35.08	6,227
October 03, 2025	35.29	35.31	35.31	35.35	35.24	4,032
October 02, 2025	35.65	35.51	35.51	35.77	35.51	17,903
October 01, 2025	34.76	34.99	34.99	35.06	34.76	4,153
September 30, 2025	34.95	34.87	34.87	35.06	34.81	10,342
September 29, 2025	34.68	34.7	34.7	34.7	34.59	1,113
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

Franklin FTSE China UCITS ETF (FLXC.L) LSE