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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	23.21	23.12	23.12	23.27	23.08	10,475
August 13, 2025	23.29	23.42	23.42	23.46	23.27	14,671
August 12, 2025	22.82	22.89	22.89	22.92	22.76	14,349
August 11, 2025	22.77	22.83	22.83	22.88	22.69	11,810
August 08, 2025	22.82	22.83	22.83	22.85	22.78	11,191
August 07, 2025	23.16	22.91	22.91	23.16	22.91	69,279
August 06, 2025	23.1	22.98	22.98	23.15	22.98	11,837
August 05, 2025	23.01	23.01	23.01	23.11	22.99	27,283
August 04, 2025	22.83	22.8	22.8	23.02	22.74	19,631
August 01, 2025	22.87	22.49	22.49	22.93	22.41	143,676
July 31, 2025	22.89	23	23	23.05	22.89	11,326
July 30, 2025	23.13	23.14	23.14	23.21	22.99	27,686
July 29, 2025	23.31	23.3	23.3	23.47	23.3	12,787
July 28, 2025	23.25	23.22	23.22	23.28	23.14	43,294
July 25, 2025	23.03	23.07	23.07	23.1	22.98	22,663
July 24, 2025	23.2	23.1	23.1	23.24	23.06	28,471
July 23, 2025	22.99	22.97	22.97	23.09	22.96	17,136
July 22, 2025	22.74	22.83	22.83	22.83	22.69	27,801
July 21, 2025	22.71	22.68	22.68	22.74	22.55	24,941
July 18, 2025	22.47	22.65	22.65	22.73	22.46	141,937
July 17, 2025	22.32	22.38	22.38	22.4	22.19	5,233
July 16, 2025	22.28	22.13	22.13	22.29	22.09	9,679
July 15, 2025	22.04	22.21	22.21	22.22	22.04	17,169
July 14, 2025	21.77	21.82	21.82	21.84	21.73	12,754
July 11, 2025	21.66	21.58	21.58	21.74	21.54	57,965
July 10, 2025	21.42	21.37	21.37	21.45	21.34	27,541
July 09, 2025	21.27	21.21	21.21	21.34	21.2	13,752
July 08, 2025	21.39	21.51	21.51	21.55	21.37	116,704
July 07, 2025	21.16	21.25	21.25	21.31	21.08	22,703
July 04, 2025	21.08	21.15	21.15	21.17	21.06	13,555
July 03, 2025	21.3	21.17	21.17	21.3	21.11	27,932
July 02, 2025	21.1	21.27	21.27	21.34	21.1	10,130
July 01, 2025	21.21	21.16	21.16	21.29	21.07	8,228
June 30, 2025	21.18	21.15	21.15	21.23	21.07	8,737
June 27, 2025	21.14	21.25	21.25	21.29	21.14	4,817
June 26, 2025	21.24	21.33	21.33	21.36	21.23	12,704
June 25, 2025	21.61	21.48	21.48	21.65	21.47	14,226
June 24, 2025	21.34	21.42	21.42	21.42	21.24	12,293
June 23, 2025	21.11	21.09	21.09	21.23	21.07	7,437
June 20, 2025	21.03	20.96	20.96	21.07	20.9	9,361
June 19, 2025	20.95	20.83	20.83	20.99	20.78	16,559
June 18, 2025	21.25	21.18	21.18	21.32	21.15	17,111
June 17, 2025	21.3	21.37	21.37	21.39	21.14	7,172
June 16, 2025	21.39	21.39	21.39	21.45	21.23	15,864
June 13, 2025	21.1	21.14	21.14	21.24	21.09	13,837

Franklin FTSE China UCITS ETF (FRCH.L) LSE