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
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
October 17, 2025	54.9	55.32	55.32	55.37	54.9	661
October 16, 2025	55.84	55.7	55.7	55.84	55.67	2,065
October 15, 2025	55.79	55.82	55.82	56.04	55.79	446
October 14, 2025	55.25	55.19	55.19	55.25	55.19	701
October 13, 2025	55.56	55.46	55.46	55.56	55.33	839
October 10, 2025	56.31	55.5	55.5	56.31	55.5	549
October 09, 2025	56.44	56.23	56.23	56.44	56.23	646
October 08, 2025	56.09	56.33	56.33	56.38	56.09	764
October 07, 2025	56.1	56.14	56.14	56.14	56.1	178
October 06, 2025	56.39	56.19	56.19	56.39	56.18	665
October 03, 2025	56.26	56.24	56.24	56.26	56.24	22,631
October 02, 2025	56.18	55.92	55.92	56.18	55.92	1,792
October 01, 2025	55.3	55.79	55.79	55.8	55.3	406
September 30, 2025	55.49	55.44	55.44	55.49	55.41	145
September 29, 2025	55.58	55.55	55.55	55.58	55.55	330
September 26, 2025	55.17	55.13	55.13	55.17	55.13	86
September 25, 2025	55.12	54.96	54.96	55.13	54.96	210
September 24, 2025	55.57	55.39	55.39	55.57	55.38	2,721
September 23, 2025	55.9	55.7	55.7	55.9	55.7	228
September 22, 2025	55.8	55.77	55.77	55.8	55.77	381
September 19, 2025	55.26	55.33	55.33	55.39	55.26	529
September 18, 2025	55.47	55.45	55.45	55.47	55.45	716
September 17, 2025	55.07	55.08	55.08	55.08	55.07	325
September 16, 2025	55.08	55.03	55.03	55.08	55.03	509
September 15, 2025	55.15	55.12	55.12	55.16	55.15	1,060
September 12, 2025	54.79	54.83	54.83	54.87	54.79	458

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