Franklin FTSE India UCITS ETF (FLXI.L) LSE

44.87

+0.07(+0.16%)

Updated at December 05 09:29AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.59	44.8	44.8	44.8	44.45	5,982
December 03, 2025	44.54	44.43	44.43	44.6	44.43	315,549
December 02, 2025	44.95	44.82	44.82	44.98	44.78	3,819
December 01, 2025	45.17	45.31	45.31	45.32	45.04	5,721
November 28, 2025	45.6	45.61	45.61	45.63	45.15	5,841
November 27, 2025	45.33	45.44	45.44	45.46	45.23	5,199
November 26, 2025	45.43	45.48	45.48	45.48	45.29	16,488
November 25, 2025	45.06	44.9	44.9	45.36	44.78	29,212
November 24, 2025	45	45.09	45.09	45.16	44.91	1.24M
November 21, 2025	45.41	44.99	44.99	45.54	44.88	450,479
November 20, 2025	45.74	45.73	45.73	45.83	45.66	8,267
November 19, 2025	45.59	45.68	45.68	45.74	45.52	29,006
November 18, 2025	45.42	45.37	45.37	45.47	45.26	41,857
November 17, 2025	45.53	45.64	45.64	45.64	45.46	10,127
November 14, 2025	45.27	45.48	45.48	45.48	45.12	20,989
November 13, 2025	45.55	45.2	45.2	45.57	45.16	26,121
November 12, 2025	45.49	45.43	45.43	45.5	45.35	29,599
November 11, 2025	45.07	45.49	45.49	45.49	45.06	756,908
November 10, 2025	45	44.94	44.94	45.1	44.9	22,653
November 07, 2025	45	44.5	44.5	45	44.5	123,146
November 06, 2025	45	44.61	44.61	45	44.58	419,629
November 05, 2025	45.01	45.11	45.11	45.17	44.86	5,564
November 04, 2025	45.1	45.09	45.09	45.11	44.9	13,045
November 03, 2025	45.14	45.15	45.15	45.22	45.07	7,344
October 31, 2025	45.17	44.86	44.86	45.18	44.81	70,575
October 30, 2025	45.24	45.36	45.36	45.39	45.11	27,264
October 29, 2025	45.75	45.61	45.61	45.82	45.59	25,817
October 28, 2025	45.52	45.56	45.56	45.58	45.33	23,896
October 27, 2025	45.56	45.64	45.64	45.65	45.42	66,756
October 24, 2025	45.62	45.57	45.57	45.88	45.32	37,584
October 23, 2025	45.89	45.76	45.76	45.94	45.55	1.28M
October 22, 2025	46.2	46.14	46.14	46.4	46.08	27,077
October 21, 2025	45.61	45.48	45.48	45.7	45.38	9,694
October 20, 2025	45.51	45.68	45.68	45.68	45.44	21,373
October 17, 2025	45.45	45.38	45.38	45.5	45.11	15,795
October 16, 2025	45.11	45.32	45.32	45.32	45.11	13,131
October 15, 2025	44.7	44.82	44.82	44.87	44.51	13,455
October 14, 2025	43.95	44.07	44.07	44.13	43.92	2,768
October 13, 2025	44.14	44.29	44.29	44.32	44.07	229,262
October 10, 2025	44.36	44.21	44.21	44.56	44.21	232,988
October 09, 2025	44.15	44.01	44.01	44.17	44	75,006
October 08, 2025	43.93	43.92	43.92	44.08	43.87	7,277
October 07, 2025	44.19	44.17	44.17	44.3	43.96	6,715
October 06, 2025	43.87	44.01	44.01	44.07	43.87	17,947
October 03, 2025	43.68	43.77	43.77	43.92	43.64	7,171
October 02, 2025	43.51	43.52	43.52	43.75	43.47	11,887
October 01, 2025	43.5	43.67	43.67	43.71	43.44	23,173
September 30, 2025	43.34	43.25	43.25	43.34	43.2	10,318
September 29, 2025	43.44	43.39	43.39	43.44	43.2	38,583
September 26, 2025	43.6	43.49	43.49	43.6	43.29	7,923
September 25, 2025	44.05	43.83	43.83	44.18	43.69	10,141
September 24, 2025	44.14	43.97	43.97	44.2	43.97	13,174
September 23, 2025	44.23	44.31	44.31	44.45	44.23	49,167
September 22, 2025	44.76	44.7	44.7	45.23	44.69	21,358
September 19, 2025	44.81	44.97	44.97	45.02	44.8	74,371
September 18, 2025	44.88	44.84	44.84	45.15	44.71	35,486
September 17, 2025	45.07	45.12	45.12	45.12	44.94	10,943
September 16, 2025	44.75	44.73	44.73	44.77	44.66	26,030
September 15, 2025	44.42	44.47	44.47	44.52	44.38	5,547
September 12, 2025	44.41	44.31	44.31	44.43	44.3	3,985