Franklin LibertyQ European Dividend UCITS ETF - FLXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.45	28.26	28.26	28.53	28.22	4,694
August 15, 2025	28.4	28.3	28.3	28.4	28.25	13,987
August 14, 2025	28.6	28.19	28.19	28.6	28.08	3,150
August 13, 2025	28.31	28.11	28.11	28.31	28.05	1,151
August 12, 2025	28.57	28.05	28.05	28.57	27.99	5,520
August 11, 2025	28.03	28.01	28.01	28.56	27.97	3,176
August 08, 2025	28.18	28.06	28.06	28.37	27.96	2,995
August 07, 2025	28.24	28.11	28.11	28.42	25	6,449
August 06, 2025	28.33	28.27	28.27	28.33	28.12	1,353
August 05, 2025	28.24	28.24	28.24	28.24	28.02	3,598
August 04, 2025	28	28.03	28.03	28.03	27.59	5,066
August 01, 2025	27.51	27.61	27.61	27.82	27.51	926
July 31, 2025	27.91	27.74	27.74	27.91	27.71	9,501
July 30, 2025	27.87	27.75	27.75	27.87	27.59	2,044
July 29, 2025	27.67	27.79	27.79	27.89	27.3	2,400
July 28, 2025	28.05	27.68	27.68	28.3	27.66	21,349
July 25, 2025	28.12	27.94	27.94	28.12	27.71	4,956
July 24, 2025	27.83	27.94	27.94	28.1	27.82	1,477
July 23, 2025	28.05	27.71	27.71	28.05	27.71	679
July 22, 2025	27.73	27.74	27.74	28.23	27.52	1,438
July 21, 2025	27.85	27.77	27.77	27.95	27.55	3,587
July 18, 2025	27.75	27.77	27.77	27.94	27.54	940
July 17, 2025	27.73	27.61	27.61	27.81	27.52	4,864
July 16, 2025	27.69	27.59	27.59	27.69	27.42	1,403
July 15, 2025	27.8	27.52	27.52	27.99	27.52	955
July 14, 2025	27.63	27.71	27.71	27.79	27.39	3,348
July 11, 2025	27.79	27.65	27.65	27.79	27.55	2,178
July 10, 2025	27.47	27.56	27.56	27.88	27.47	3,443
July 09, 2025	27.58	27.61	27.61	27.76	27.55	3,600
July 08, 2025	27.45	27.49	27.49	27.62	27.22	1,952
July 07, 2025	27.42	27.39	27.39	27.6	27.2	4,077
July 04, 2025	27.26	27.56	27.56	27.56	27.15	6,460
July 03, 2025	27.42	27.4	27.4	27.45	27.37	650
July 02, 2025	27.21	27.36	27.36	27.46	27.07	956
July 01, 2025	27.35	27.22	27.22	27.4	27	2,765
June 30, 2025	27.31	27.14	27.14	27.31	27.01	5,126
June 27, 2025	26.92	27.09	27.09	27.19	26.92	3,225
June 26, 2025	26.97	26.96	26.96	27.09	26.69	15,720
June 25, 2025	27.06	26.86	26.86	27.26	26.86	4,366
June 24, 2025	27.25	27.03	27.03	27.42	27.03	3,994
June 23, 2025	27.06	27.22	27.22	27.39	26.99	2,521
June 20, 2025	27.16	27.2	27.2	27.36	27.13	1,533
June 19, 2025	27.32	27.16	27.16	27.39	26.99	1,754
June 18, 2025	27.24	27.24	27.24	27.29	27.03	2,702
June 17, 2025	27.08	27.13	27.13	27.27	26.87	8,857
June 16, 2025	27.22	27.25	27.25	27.37	27.06	144,734
June 13, 2025	27.18	27.07	27.07	27.29	26.96	7,610
June 12, 2025	27.16	27.1	27.1	27.24	26.97	141,718
June 11, 2025	27.24	27.05	27.05	27.31	27.03	10,971
June 10, 2025	27.84	27.65	27.05	27.98	27.57	16,041
June 09, 2025	27.86	27.8	27.19	28.04	27.35	1,459
June 06, 2025	27.76	27.78	27.18	28.03	27.63	2,163
June 05, 2025	27.8	27.78	27.18	27.84	27.44	2,048
June 04, 2025	27.87	27.71	27.11	27.87	27.46	4,708
June 03, 2025	27.95	27.63	27.03	27.95	27.57	3,319
June 02, 2025	27.81	27.83	27.23	27.87	27.66	1,728
May 30, 2025	27.82	27.66	27.06	27.86	27.51	14,448
May 29, 2025	27.6	27.67	27.07	28.05	27.32	1,523
May 28, 2025	28.01	27.63	27.03	28.01	27.63	1,853
May 27, 2025	27.94	27.81	27.21	28.08	27.67	4,626

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