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
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
September 11, 2025	54.8	54.79	54.79	54.8	54.69	154
September 10, 2025	54.42	54.32	54.32	54.42	54.31	1,552
September 09, 2025	54.18	54.17	54.17	54.18	54.17	245
September 08, 2025	54.24	54.27	54.27	54.27	54.24	1,739
September 05, 2025	54.36	54.03	54.03	54.36	54.03	1,852
September 04, 2025	53.87	54.01	54.01	54.01	53.87	2,828
September 03, 2025	53.49	53.73	53.73	53.86	53.49	1,067
September 02, 2025	53.1	53.07	53.07	53.1	53.07	175
September 01, 2025	53.78	53.89	53.89	53.92	53.78	165
August 29, 2025	54.08	53.75	53.75	54.08	53.75	245
August 28, 2025	53.87	53.86	53.86	53.9	53.86	402
August 27, 2025	53.8	53.89	53.89	53.91	53.8	2,337
August 26, 2025	53.62	53.58	53.58	53.9	53.56	1,199
August 22, 2025	53.79	53.92	53.92	53.94	53.79	5,000
August 21, 2025	53.39	53.22	53.22	53.39	53.2	749
August 20, 2025	53.27	53.24	53.24	53.27	53.24	402
August 19, 2025	53.58	53.6	53.6	53.6	53.58	231
August 18, 2025	53.69	53.66	53.66	53.69	53.66	465
August 15, 2025	53.69	53.67	53.67	53.7	53.67	476

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