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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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