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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.47	28.14	28.16	28.47	28.06	1,158
September 04, 2025	27.82	28.21	28.21	28.29	27.82	4,211
September 03, 2025	28.39	28.08	28.08	28.39	27.98	7,922
September 02, 2025	28.29	28.16	28.16	28.5	28.09	27,566
September 01, 2025	28.44	28.28	28.28	28.61	28.25	5,101
August 29, 2025	28.84	28.35	28.35	28.84	28.31	3,044
August 28, 2025	28.66	28.28	28.28	28.66	28.19	871
August 27, 2025	28.62	28.38	28.38	28.7	28.32	8,742
August 26, 2025	28.59	28.49	28.49	28.69	28.27	5,509
August 22, 2025	28.72	28.81	28.81	28.96	28.55	1,836
August 21, 2025	28.84	28.74	28.74	28.84	28.6	6,347
August 20, 2025	28.44	28.67	28.67	28.67	28.33	2,084
August 19, 2025	28.44	28.38	28.38	28.44	28.15	3,755
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

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