Franklin FTSE China UCITS ETF - FRCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.75	25.43	25.43	25.78	25.43	12,998
November 06, 2025	26.1	25.84	25.84	26.25	25.84	16,846
November 05, 2025	25.61	25.74	25.74	25.85	25.61	12,258
November 04, 2025	25.55	25.71	25.71	25.72	25.47	14,098
November 03, 2025	25.78	25.66	25.66	25.83	25.63	24,571
October 31, 2025	25.66	25.71	25.71	25.75	25.6	11,789
October 30, 2025	26.08	26.07	26.07	26.15	25.97	28,030
October 29, 2025	26.25	26.27	26.27	26.41	26.15	15,596
October 28, 2025	25.79	25.91	25.91	26.01	25.74	67,517
October 27, 2025	26.06	26.17	26.17	26.17	26	24,959
October 24, 2025	25.57	25.78	25.78	25.78	25.53	20,626
October 23, 2025	25.39	25.52	25.52	25.56	25.25	49,287
October 22, 2025	25.24	25.09	25.09	25.29	25.07	36,700
October 21, 2025	25.42	25.19	25.19	25.45	25.15	28,848
October 20, 2025	25.03	25.31	25.31	25.31	24.93	212,090
October 17, 2025	24.43	24.93	24.93	25.01	24.32	69,857
October 16, 2025	25.09	25.2	25.2	25.23	25.07	20,157
October 15, 2025	25.25	25.2	25.2	25.33	25.17	13,884
October 14, 2025	24.89	25.06	25.06	25.06	24.78	31,163
October 13, 2025	25.1	25.32	25.32	25.36	25.05	38,216
October 10, 2025	25.79	24.75	24.75	25.94	24.74	46,192
October 09, 2025	26.23	26.06	26.06	26.3	25.95	11,079
October 08, 2025	26	26.02	26.02	26.1	25.91	25,766
October 07, 2025	26.24	26.06	26.06	26.34	26.06	16,535
October 06, 2025	26.22	26.26	26.26	26.26	26	18,373
October 03, 2025	26.25	26.2	26.2	26.31	26.17	29,266
October 02, 2025	26.38	26.45	26.45	26.52	26.32	28,707
October 01, 2025	25.86	26.02	26.02	26.02	25.81	17,945
September 30, 2025	25.97	25.94	25.94	26.12	25.9	19,478
September 29, 2025	25.76	25.87	25.87	25.88	25.71	20,511
September 26, 2025	25.53	25.38	25.38	25.56	25.27	24,300
September 25, 2025	25.63	25.7	25.7	25.72	25.5	20,141
September 24, 2025	25.51	25.53	25.53	25.58	25.41	18,644
September 23, 2025	24.9	25.12	25.12	25.14	24.88	22,854
September 22, 2025	25.32	25.27	25.27	25.35	25.22	63,137
September 19, 2025	25.38	25.43	25.43	25.5	25.33	12,922
September 18, 2025	25.13	25.27	25.27	25.34	25.07	33,337
September 17, 2025	25.5	25.44	25.44	25.52	25.38	11,227
September 16, 2025	24.97	24.99	24.99	25.02	24.85	25,321
September 15, 2025	25.02	25.05	25.05	25.15	24.95	32,892
September 12, 2025	24.98	24.94	24.94	25.07	24.9	16,529
September 11, 2025	24.86	24.86	24.86	24.91	24.75	9,725
September 10, 2025	24.76	24.5	24.5	24.79	24.46	16,076
September 09, 2025	24.41	24.61	24.61	24.67	24.41	9,951
September 08, 2025	24.34	24.28	24.28	24.38	24.21	9,397
September 05, 2025	24.18	23.94	23.94	24.2	23.93	19,991
September 04, 2025	23.78	23.71	23.71	23.78	23.62	15,187
September 03, 2025	24.16	24.07	24.07	24.19	24.06	11,082
September 02, 2025	24.05	24.23	24.23	24.27	24	38,728
September 01, 2025	24.14	24.05	24.05	24.22	24.05	19,728
August 29, 2025	23.78	23.98	23.98	24.05	23.69	16,164
August 28, 2025	23.55	23.65	23.65	23.88	23.47	17,799
August 27, 2025	23.8	23.55	23.55	23.81	23.52	39,929
August 26, 2025	24.35	24.19	24.19	24.35	24.09	13,620
August 22, 2025	23.82	24.01	24.01	24.03	23.76	8,282
August 21, 2025	23.43	23.66	23.66	23.66	23.4	35,733
August 20, 2025	23.45	23.41	23.41	23.52	23.37	19,499
August 19, 2025	23.4	23.32	23.32	23.45	23.31	20,236
August 18, 2025	23.54	23.43	23.43	23.55	23.32	16,911
August 15, 2025	23.25	23.21	23.21	23.29	23.21	25,107

Franklin FTSE China UCITS ETF (FRCH.L) LSE