Franklin S&P 500 Paris Aligned Climate UCITS ETF - USPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57.3	57.16	57.16	57.3	56.93	507
January 13, 2026	57.36	57.47	57.47	57.49	57.36	72
January 12, 2026	57.77	57.74	57.74	57.77	57.74	19
January 09, 2026	57.72	57.75	57.75	57.75	57.72	16
January 08, 2026	57.58	57.61	57.61	57.67	57.55	238
January 07, 2026	57.62	57.77	57.77	57.84	57.62	84
January 06, 2026	57.54	57.39	57.39	57.54	57.39	7,714
January 05, 2026	56.71	57.35	57.35	57.35	56.71	4,123
January 02, 2026	57.54	56.97	56.97	57.57	56.78	1,847
December 31, 2025	57.37	57.45	57.45	57.45	57.37	1,566
December 30, 2025	57.9	57.6	57.6	57.9	57.47	23,844
December 29, 2025	58.04	57.54	57.54	58.04	57.52	14,364
December 24, 2025	57.84	57.6	57.6	57.85	57.56	511
December 23, 2025	57.4	57.5	57.5	57.53	57.33	1,515
December 22, 2025	57.17	57.35	57.35	57.59	57.17	748
December 19, 2025	56.82	56.88	56.88	57.2	56.82	392
December 18, 2025	56.4	56.76	56.76	56.81	56.4	422
December 17, 2025	56.79	56.36	56.36	56.86	56.35	510
December 16, 2025	56.6	56.48	56.48	56.6	56.48	602
December 15, 2025	57.2	56.85	56.85	57.23	56.85	1,365
December 12, 2025	57.05	56.82	56.79	57.05	56.67	1,924
December 11, 2025	56.77	56.94	56.94	57.14	56.75	1,165
December 10, 2025	56.81	56.83	56.83	57.04	56.69	2,093
December 09, 2025	57.05	56.99	56.99	57.05	56.99	269
December 08, 2025	56.99	57.01	57.01	57.01	56.99	2,199
December 05, 2025	57.18	57.24	57.24	57.34	57.18	555
December 04, 2025	56.95	56.93	56.93	56.97	56.86	2,650
December 03, 2025	56.89	56.92	56.92	56.95	56.89	577
December 02, 2025	56.8	56.71	56.71	56.88	56.71	44,611
December 01, 2025	56.76	56.74	56.74	56.76	56.74	768
November 28, 2025	56.77	56.81	56.81	56.84	56.77	270
November 27, 2025	56.67	56.66	56.66	56.67	56.61	125
November 26, 2025	56.57	56.71	56.71	56.78	56.57	399
November 25, 2025	55.93	56.1	56.1	56.1	55.93	1,066
November 24, 2025	55.91	55.91	55.91	55.91	55.91	457
November 21, 2025	54.85	54.88	54.88	54.88	54.85	366
November 20, 2025	56.04	55.69	55.69	56.04	55.69	1,312
November 19, 2025	55.55	55.26	55.26	55.55	55.26	4,247
November 18, 2025	55.35	55.28	55.28	55.35	55.25	235
November 17, 2025	56.29	56.06	56.06	56.29	56.06	2,820
November 14, 2025	56.12	56.37	56.37	56.41	55.78	539
November 13, 2025	56.6	56.6	56.6	56.6	56.6	164
November 12, 2025	57.01	56.99	56.99	57.01	56.99	486
November 11, 2025	56.68	56.61	56.61	56.68	56.61	42,108
November 10, 2025	56.03	56.28	56.28	56.52	56.03	2,803
November 07, 2025	55.6	55.39	55.39	55.6	55.35	454
November 06, 2025	56.55	56	56	56.55	55.99	402
November 05, 2025	56.51	56.69	56.69	56.69	56.51	1,085
November 04, 2025	56.68	56.75	56.75	56.75	56.68	77
November 03, 2025	57.06	57.04	57.04	57.06	57	394
October 31, 2025	57.44	57.09	57.09	57.44	57.09	653
October 30, 2025	57.53	57.29	57.29	57.53	57.28	4,327
October 29, 2025	57.86	57.59	57.59	57.86	57.59	670
October 28, 2025	57.52	57.71	57.71	57.72	57.52	3,306
October 27, 2025	57.25	57.39	57.39	57.43	57.25	1,093
October 24, 2025	56.48	56.83	56.83	56.83	56.48	428
October 23, 2025	56.14	56.17	56.17	56.2	56.13	67
October 22, 2025	56.27	56.21	56.21	56.27	56.21	157
October 21, 2025	56.51	56.46	56.46	56.51	56.46	359
October 20, 2025	56.05	56.32	56.32	56.33	56.05	1,676

Franklin S&P 500 Paris Aligned Climate UCITS ETF (USPA.L) LSE