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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	29.2	29.2	29.2	29.2	29.04	2,379
June 11, 2025	29.41	29.2	29.2	29.41	29.2	453
June 10, 2025	29	28.9	28.9	29	28.9	2,310
June 09, 2025	29.03	29.02	29.02	29.05	29.02	4,267
June 06, 2025	28.46	28.47	28.47	28.47	28.46	180
June 05, 2025	28.67	28.71	28.71	28.71	28.67	0
June 04, 2025	28.51	28.55	28.55	28.55	28.51	303
June 03, 2025	28.02	27.99	27.99	28.04	27.97	13,607
June 02, 2025	27.66	27.79	27.79	27.79	27.65	98,859
May 30, 2025	27.79	27.59	27.59	27.93	27.59	469
May 29, 2025	28.34	28.05	28.05	28.34	28.05	12,135
May 28, 2025	27.77	27.77	27.77	27.77	27.77	0
May 27, 2025	28.32	27.96	27.96	28.32	27.96	2,541
May 26, 2025	28.08	28.08	28.08	28.08	28.08	4,450

Franklin FTSE China UCITS ETF (FLXC.L) LSE