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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.44	31.54	31.54	31.54	31.43	4,010
February 19, 2026	31.41	31.38	31.38	31.43	31.32	2,608
February 18, 2026	31.39	31.35	31.35	31.48	31.33	58,037
February 17, 2026	31.21	31.26	31.26	31.3	31.11	3,234
February 16, 2026	31.03	30.94	30.94	31.11	30.94	1,431
February 13, 2026	31.22	31.03	31.03	31.22	30.85	20,222
February 12, 2026	31.36	31.05	31.05	31.36	30.94	43,860
February 11, 2026	31.13	31.04	31.04	31.13	30.9	22,490
February 10, 2026	31.21	30.98	30.98	31.3	30.98	40,690
February 09, 2026	31.04	31.11	31.11	31.15	30.78	2,431
February 06, 2026	30.56	30.84	30.84	30.84	30.56	4,819
February 05, 2026	30.56	30.62	30.62	30.66	30.44	4,723
February 04, 2026	30.18	30.55	30.55	30.63	29.91	3,356
February 03, 2026	30.18	30.06	30.06	30.2	29.9	2,718
February 02, 2026	29.89	29.96	29.96	29.98	29.47	4,632
January 30, 2026	30.07	29.74	29.74	30.07	29.49	4,258
January 29, 2026	29.7	29.54	29.54	29.79	29.44	395
January 28, 2026	29.65	29.42	29.42	29.65	29.33	5,221
January 27, 2026	29.38	29.57	29.57	29.6	29.28	11,753
January 26, 2026	29.3	29.2	29.2	29.36	29.19	938
January 23, 2026	29.25	29	29	29.27	29	11,740
January 22, 2026	29.47	29.23	29.23	29.47	29.23	2,129
January 21, 2026	29.02	29.11	29.11	29.26	28.98	1,819
January 20, 2026	29.27	29.17	29.17	29.27	29.08	2,777
January 19, 2026	28.9	29.22	29.22	29.27	28.9	27,983
January 16, 2026	29.06	29.28	29.28	29.29	29.06	3,191
January 15, 2026	29.21	29.21	29.21	29.3	29.1	1,632
January 14, 2026	28.95	29.17	29.17	29.17	28.94	20,671
January 13, 2026	29.09	28.89	28.89	29.09	28.81	5,223
January 12, 2026	29.19	29.11	29.11	29.19	28.93	3,716
January 09, 2026	28.99	29.08	29.08	29.11	28.94	2,522
January 08, 2026	28.88	29.05	29.05	29.12	28.88	1,732
January 07, 2026	28.94	29	29	29.18	28.94	2,051
January 06, 2026	29.05	29.1	29.1	29.24	29	3,445
January 05, 2026	29.06	29.09	29.09	29.49	28.9	1,984
January 02, 2026	29.38	29.11	29.11	29.4	29.11	1,170
December 31, 2025	29.76	29.18	29.18	29.76	29.1	461
December 30, 2025	29.12	29.3	29.3	29.3	29.04	3,045
December 29, 2025	29.2	29.09	29.09	29.28	28.85	1,440
December 24, 2025	28.82	29.06	29.06	29.25	28.82	40
December 23, 2025	28.74	29.03	29.03	29.16	28.74	171
December 22, 2025	28.87	28.96	28.96	28.96	28.83	3,765
December 19, 2025	29.08	29.05	29.05	29.08	28.65	261
December 18, 2025	28.8	28.89	28.89	28.89	28.77	2,006
December 17, 2025	28.67	28.74	28.74	28.85	28.67	333
December 16, 2025	28.76	28.65	28.65	28.91	28.65	789
December 15, 2025	28.57	28.66	28.66	28.74	28.57	2,141
December 12, 2025	28.53	28.47	28.47	28.63	28.47	19,655
December 11, 2025	28.17	28.46	28.46	28.47	28.17	14,709
December 10, 2025	28.17	28.28	28.28	28.36	28.17	4,946
December 09, 2025	28.69	28.71	28.71	28.76	28.65	2,198
December 08, 2025	28.71	28.56	28.56	28.71	28.53	2,087
December 05, 2025	28.7	28.65	28.65	28.78	28.65	2,031
December 04, 2025	28.89	28.74	28.74	28.89	28.64	4,073
December 03, 2025	29	28.65	28.65	29.16	28.65	1,608
December 02, 2025	28.65	28.93	28.93	28.99	28.65	1,874
December 01, 2025	28.86	28.82	28.82	28.89	28.74	2,070
November 28, 2025	28.98	28.78	28.78	28.98	28.65	8,743
November 27, 2025	28.55	28.66	28.66	28.92	28.55	5,635
November 26, 2025	28.52	28.72	28.72	28.72	28.52	420

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