Franklin European Quality Dividend UCITS ETF (FLXD.L) LSE

31.66

+0.06749992(+0.21%)

Updated at May 13 04:18PM

Currency In GBP

FLXD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	31.77	31.66	31.66	31.78	31.61	13,276
May 12, 2026	31.6	31.6	31.6	31.75	31.49	4,414
May 11, 2026	31.65	31.51	31.51	31.65	31.2	2,512
May 08, 2026	31.68	31.37	31.37	31.68	31.37	2,209
May 07, 2026	32.06	31.56	31.56	32.06	31.56	15,071
May 06, 2026	32.15	31.93	31.93	32.15	31.82	2,351
May 05, 2026	31.86	31.79	31.79	32	31.57	6,270
May 01, 2026	31.64	31.98	31.98	32.12	31.64	702
April 30, 2026	31.39	31.93	31.93	31.94	31.39	12,675
April 29, 2026	32.01	31.58	31.58	32.01	31.55	2,838
April 28, 2026	31.66	31.83	31.83	31.87	31.61	1,049
April 27, 2026	31.72	31.73	31.73	32.02	31.72	6,399
April 24, 2026	31.85	31.89	31.89	32.28	31.85	3,589
April 23, 2026	32.17	32.05	32.05	32.28	31.62	3,202
April 22, 2026	32.51	32.21	32.21	32.51	32.17	11,600
April 21, 2026	32.56	32.23	32.23	32.56	32.23	1,400
April 20, 2026	31.75	32.32	32.32	32.5	31.75	9,707
April 17, 2026	32.56	32.03	32.03	32.56	32.03	8,920
April 16, 2026	32.39	32.26	32.26	32.39	32.09	2,752
April 15, 2026	32.29	32.17	32.17	32.49	31.99	5,115
April 14, 2026	32.61	32.3	32.3	32.7	32.25	12,852
April 13, 2026	32.6	32.42	32.42	32.61	32.29	3,452
April 10, 2026	32.57	32.3	32.3	32.57	32.3	1,220
April 09, 2026	32.42	32.39	32.39	32.42	32.25	4,086
April 08, 2026	32.44	32.09	32.09	32.86	31.86	9,100
April 07, 2026	32.34	32.14	32.14	32.98	32.1	5,043
April 02, 2026	31.74	32.14	32.14	32.14	31.74	4,855
April 01, 2026	32.12	31.93	31.93	32.21	31.74	7,085
March 31, 2026	31.88	31.86	31.86	31.88	31.6	1,659
March 30, 2026	31.09	31.54	31.54	31.54	31.06	956
March 27, 2026	31.18	31.03	31.03	31.18	30.92	2,731
March 26, 2026	31.28	31.12	31.12	31.28	31.07	2,909
March 25, 2026	31.39	31.16	31.16	31.39	30.99	5,704
March 24, 2026	30.87	30.9	30.9	30.91	30.65	991
March 23, 2026	31	30.66	30.66	31	30.33	12,480
March 20, 2026	31.44	31.08	31.08	31.44	31.08	2,181
March 19, 2026	31.77	31.46	31.46	31.77	31.38	851
March 18, 2026	31.71	31.59	31.59	31.76	31.51	2,345
March 17, 2026	31.38	31.64	31.64	31.69	31.38	6,460
March 16, 2026	31.17	31.34	31.34	31.47	31.15	2,220
March 13, 2026	31.2	31.22	31.22	31.36	30.84	3,184
March 12, 2026	31.07	30.93	30.93	31.07	30.72	1,780
March 11, 2026	30.75	30.93	30.83	31.28	30.75	1,186
March 10, 2026	30.39	31.14	31.04	31.65	30.39	5,761
March 09, 2026	30.86	30.9	30.8	30.94	30.44	1,914
March 06, 2026	31.13	30.95	30.85	31.73	30.8	7,537
March 05, 2026	31.52	31.1	31	31.89	31.07	3,060
March 04, 2026	31.29	31.31	31.22	31.43	31.08	940
March 03, 2026	31.74	31.11	31.01	31.74	30.96	6,365
March 02, 2026	31.99	31.79	31.69	31.99	31.24	2,013
February 27, 2026	31.78	31.93	31.83	32.03	31.71	2,773
February 26, 2026	31.64	31.51	31.41	31.71	31.4	625
February 25, 2026	31.59	31.58	31.48	31.64	31.51	1,083
February 24, 2026	31.46	31.45	31.35	31.71	31.25	18,638
February 23, 2026	31.61	31.49	31.39	31.81	31.49	10,504
February 20, 2026	31.44	31.54	31.44	31.54	31.43	4,010
February 19, 2026	31.41	31.38	31.28	31.43	31.32	2,608
February 18, 2026	31.39	31.35	31.25	31.48	31.33	58,037
February 17, 2026	31.21	31.26	31.16	31.3	31.11	3,234
February 16, 2026	31.03	30.94	30.85	31.11	30.94	1,431