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
February 20, 2026	55.64	55.81	55.81	55.81	55.64	109
February 19, 2026	55.63	55.55	55.55	55.68	55.54	2,417
February 18, 2026	55.77	55.92	55.92	55.94	55.77	1,330
February 17, 2026	55.13	55.43	55.43	55.43	55.13	3,110
February 16, 2026	55.57	55.4	55.4	55.65	55.34	3,729
February 13, 2026	55.29	55.57	55.57	55.61	55.29	10,900
February 12, 2026	55.58	55.58	55.58	55.58	55.58	79
February 11, 2026	56.41	56.34	56.34	56.41	56.34	41
February 10, 2026	56.72	56.75	56.75	56.78	56.72	165
February 09, 2026	56.43	56.67	56.67	56.67	56.35	2,168
February 06, 2026	55.54	56.31	56.31	56.31	55.54	1,053
February 05, 2026	56.11	55.8	55.8	56.11	55.55	1,482
February 04, 2026	56.49	56.31	56.31	56.49	56.25	5,397
February 03, 2026	57.49	56.82	56.82	57.49	56.79	141
February 02, 2026	57.13	57.46	57.46	57.51	57.13	299
January 30, 2026	57.03	57.01	57.01	57.08	57.01	402
January 29, 2026	56.85	56.78	56.78	56.85	56.78	2
January 28, 2026	57.63	57.51	57.51	57.63	57.51	1,738
January 27, 2026	57.44	57.57	57.57	57.58	57.41	6,080
January 26, 2026	56.97	57.29	57.29	57.32	56.97	693
January 23, 2026	56.95	57.06	57.06	57.09	56.95	12
January 22, 2026	56.97	57.04	57.04	57.05	56.95	2,301
January 21, 2026	56.25	56.48	56.48	56.52	56.05	1,323
January 20, 2026	56.33	56.57	56.57	56.57	56.33	1,029
January 19, 2026	56.53	56.61	56.61	56.61	56.53	1,167
January 16, 2026	57.3	57.3	57.3	57.3	57.3	29
January 15, 2026	57.52	57.58	57.58	57.58	57.52	35
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

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