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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	28.25	28.41	28.41	28.41	28.17	2,844
November 24, 2025	28.4	28.33	28.33	28.41	28.14	1,605
November 21, 2025	28.35	28.35	28.35	28.39	28.22	449
November 20, 2025	28.48	28.44	28.44	28.55	28.44	14,882
November 19, 2025	28.42	28.37	28.37	28.49	28.37	11,858
November 18, 2025	28.36	28.38	28.38	28.7	28.35	11,815
November 17, 2025	28.82	28.66	28.66	28.82	28.66	2,386
November 14, 2025	28.96	28.82	28.82	29.14	28.67	4,270
November 13, 2025	29.1	28.99	28.99	29.21	28.94	142
November 12, 2025	28.84	29.12	29.12	29.15	28.84	1,592
November 11, 2025	28.82	28.9	28.9	29	28.82	4,333
November 10, 2025	28.66	28.66	28.66	28.8	28.39	3,938
November 07, 2025	28.52	28.39	28.39	28.55	28.35	2,942
November 06, 2025	28.52	28.51	28.51	28.77	28.47	5,369
November 05, 2025	28.46	28.49	28.49	28.56	28.37	3,049
November 04, 2025	28.48	28.46	28.46	28.55	28.2	2,594
November 03, 2025	28.52	28.46	28.46	28.61	28.45	3,350
October 31, 2025	28.64	28.48	28.48	28.64	28.45	10,084
October 30, 2025	28.63	28.64	28.64	28.68	28.49	2,249
October 29, 2025	28.7	28.7	28.7	28.84	28.68	1,515
October 28, 2025	28.61	28.76	28.76	28.8	28.55	963
October 27, 2025	28.56	28.61	28.61	28.79	28.28	3,711
October 24, 2025	28.46	28.55	28.55	28.57	28.32	7,187
October 23, 2025	28.22	28.49	28.49	28.49	28.22	3,952
October 22, 2025	28.51	28.31	28.31	28.6	28.28	1,273
October 21, 2025	28.16	28.16	28.16	28.39	28.15	6,425
October 20, 2025	28.31	28.19	28.19	28.31	28.11	2,519
October 17, 2025	27.92	28.12	28.12	28.18	27.9	61,532
October 16, 2025	28.92	28.27	28.27	28.92	28.11	1,741
October 15, 2025	28.51	28.36	28.36	28.69	28.36	4,096
October 14, 2025	28.51	28.48	28.48	28.51	28.11	244,248
October 13, 2025	28.42	28.28	28.28	28.5	28.24	1,651
October 10, 2025	28.6	28.38	28.38	28.66	28.38	1,222
October 09, 2025	28.75	28.54	28.54	28.75	28.34	4,031
October 08, 2025	28.67	28.51	28.51	28.67	28.39	780
October 07, 2025	28.42	28.41	28.41	28.62	28.38	1,622
October 06, 2025	28.56	28.45	28.45	28.64	28.37	2,195
October 03, 2025	28.56	28.46	28.46	28.57	28.46	1,891
October 02, 2025	28.77	28.42	28.42	28.77	28.18	997
October 01, 2025	28.68	28.46	28.46	28.68	28.31	5,741
September 30, 2025	28.32	28.38	28.38	28.84	28.25	10,754
September 29, 2025	28.27	28.33	28.33	28.5	28.27	488
September 26, 2025	28.22	28.28	28.28	28.32	28.16	3,727
September 25, 2025	28.02	28.12	28.12	28.16	28	2,440
September 24, 2025	28.25	28.1	28.1	28.25	27.84	1,952
September 23, 2025	27.95	28.03	28.03	28.21	27.95	3,088
September 22, 2025	28.04	27.99	27.99	28.07	27.79	5,451
September 19, 2025	28.04	28.04	28.04	28.12	27.87	4,359
September 18, 2025	28.23	28.01	28.01	28.23	27.82	7,497
September 17, 2025	28.07	27.96	27.96	28.07	27.96	4,608
September 16, 2025	28.46	28.04	28.04	28.46	28.04	1,625
September 15, 2025	28.36	28.27	28.27	28.52	28.11	2,752
September 12, 2025	28.19	28.23	28.23	28.27	28.19	5,948

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