Franklin FTSE India UCITS ETF - FLXI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.49	43.78	43.78	43.93	43.45	10,658
September 04, 2025	43.84	43.69	43.69	43.9	43.66	9,304
September 03, 2025	43.68	43.8	43.8	43.88	43.64	6,744
September 02, 2025	43.92	43.46	43.46	43.92	43.4	23,788
September 01, 2025	43.43	43.71	43.71	43.83	43.43	18,200
August 29, 2025	43.48	43.15	43.15	43.51	43.05	33,469
August 28, 2025	43.68	43.62	43.62	43.68	43.5	6,276
August 27, 2025	43.53	43.65	43.65	43.71	43.4	9,085
August 26, 2025	44.31	43.76	43.76	44.31	43.76	10,848
August 22, 2025	44.38	44.49	44.49	44.58	44.23	7,853
August 21, 2025	44.92	44.6	44.6	44.92	44.55	6,203
August 20, 2025	44.77	44.76	44.76	44.83	44.72	14,218
August 19, 2025	44.43	44.55	44.55	44.71	44.43	17,543
August 18, 2025	44.11	44.35	44.35	44.38	44.11	17,178
August 15, 2025	43.47	43.66	43.66	43.78	43.47	6,540
August 14, 2025	43.74	43.45	43.45	43.83	43.45	5,544
August 13, 2025	43.66	43.88	43.88	43.93	43.66	18,995
August 12, 2025	43.66	43.59	43.59	43.7	43.35	6,570
August 11, 2025	43.49	43.5	43.5	43.61	43.43	45,258
August 08, 2025	43.41	43.34	43.34	43.49	43.2	11,875
August 07, 2025	43.35	43.73	43.73	43.84	43.19	15,640
August 06, 2025	43.58	43.38	43.38	43.6	43.28	30,518
August 05, 2025	43.63	43.59	43.59	43.85	43.54	16,848
August 04, 2025	43.84	43.56	43.56	43.98	43.56	15,509
August 01, 2025	43.94	43.8	43.8	43.96	43.55	34,037
July 31, 2025	44.14	43.92	43.92	44.31	43.92	11,883
July 30, 2025	44.34	43.91	43.91	44.42	43.82	12,285
July 29, 2025	44.39	44.34	44.34	44.63	44.32	18,801
July 28, 2025	44.69	44.3	44.3	44.79	44.23	12,967
July 25, 2025	44.95	44.63	44.63	44.95	44.59	52,013
July 24, 2025	45.2	45.11	45.11	45.42	45.06	19,139
July 23, 2025	45.36	45.44	45.44	45.47	45.32	20,003
July 22, 2025	47	45.34	45.34	47	45.17	3,497
July 21, 2025	45.37	45.62	45.62	45.62	45.21	22,041
July 18, 2025	45.3	45.4	45.4	45.41	45.3	17,555
July 17, 2025	45.64	45.59	45.59	45.74	45.42	44,937
July 16, 2025	45.61	45.8	45.8	46	45.61	6,138
July 15, 2025	45.75	45.65	45.65	45.86	45.65	4,091
July 14, 2025	45.36	45.51	45.51	45.51	45.21	3,817
July 11, 2025	45.48	45.52	45.52	45.59	45.47	6,510
July 10, 2025	46.01	45.71	45.71	46.28	45.71	1,610
July 09, 2025	46.18	45.97	45.97	46.44	45.97	141,549
July 08, 2025	47	46.08	46.08	47	46.04	1,977
July 07, 2025	46.02	46.08	46.08	46.14	45.91	7,627
July 04, 2025	46.2	46.21	46.21	46.29	46.12	6,363
July 03, 2025	46.38	46.33	46.33	46.42	46.1	15,407
July 02, 2025	46.13	46.17	46.17	46.2	45.97	18,450
July 01, 2025	46.15	46.29	46.29	46.41	46.03	6,079
June 30, 2025	46.25	46.01	46.01	46.42	46.01	16,452
June 27, 2025	46.21	46.38	46.38	46.4	46.21	8,891
June 26, 2025	45.76	46.04	46.04	46.09	45.54	11,944
June 25, 2025	45.5	45.47	45.47	45.76	45.37	9,402
June 24, 2025	45.43	45.31	45.31	45.52	45.12	6,293
June 23, 2025	44.7	44.65	44.65	44.83	44.49	2,639
June 20, 2025	44.53	44.7	44.7	44.84	44.53	9,291
June 19, 2025	44.63	44.06	44.06	44.63	44.06	39,696
June 18, 2025	44.94	44.59	44.59	44.94	44.49	4,628
June 17, 2025	45.03	44.89	44.89	45.04	44.75	3,355
June 16, 2025	44.81	45.19	45.19	45.41	44.81	9,180
June 13, 2025	44.96	44.8	44.8	45.01	44.59	188,876

Franklin FTSE India UCITS ETF (FLXI.L) LSE