Franklin Liberty Shares ICAV FRK Liberty Q European Dividend Ucits ETF

(FLXD)
Sector: n/a
2,408.25p
8.75p 0.36
Last updated: 12:15:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,398.00p 2,405.50p 2,378.50p 2,385.75p 3,139
21/11/2024 2,388.00p 2,388.00p 2,375.00p 2,385.75p 1,755
20/11/2024 2,375.00p 2,385.39p 2,374.75p 2,374.75p 870
19/11/2024 2,386.50p 2,391.29p 2,293.00p 2,378.50p 381
18/11/2024 2,380.50p 2,384.33p 2,356.50p 2,378.50p 1,423
15/11/2024 2,349.50p 2,371.88p 2,349.50p 2,358.00p 127
14/11/2024 2,337.50p 2,358.00p 2,335.62p 2,358.00p 333
13/11/2024 2,337.50p 2,420.00p 2,329.13p 2,335.00p 85
12/11/2024 2,342.50p 2,353.38p 2,333.00p 2,334.00p 2,265
11/11/2024 2,346.50p 2,363.90p 2,349.00p 2,357.50p 217
08/11/2024 2,346.50p 2,365.00p 2,346.50p 2,351.00p 1,970
07/11/2024 2,373.00p 2,373.00p 2,358.50p 2,358.50p 713
06/11/2024 2,386.00p 2,397.00p 2,351.75p 2,351.75p 2,280
05/11/2024 2,386.00p 2,389.42p 2,378.62p 2,383.50p 317
04/11/2024 2,379.00p 2,398.40p 2,382.50p 2,384.00p 65
01/11/2024 2,379.00p 2,391.50p 2,364.00p 2,384.25p 9
31/10/2024 2,379.00p 2,379.00p 2,363.00p 2,379.00p 460
30/10/2024 2,379.50p 2,384.38p 2,375.60p 2,378.25p 92
29/10/2024 2,428.00p 2,428.00p 2,380.08p 2,382.00p 425
28/10/2024 2,411.50p 2,411.50p 2,391.00p 2,411.25p 14
25/10/2024 2,400.00p 2,406.50p 2,394.50p 2,399.25p 10,139
24/10/2024 2,394.00p 2,406.40p 2,387.31p 2,391.00p 767
23/10/2024 2,399.50p 2,400.00p 2,390.42p 2,391.00p 19
22/10/2024 2,396.00p 2,399.00p 2,387.46p 2,397.75p 26,281
21/10/2024 2,421.00p 2,421.00p 2,411.25p 2,411.25p 703
18/10/2024 2,427.50p 2,417.25p 2,410.00p 2,417.25p 204
17/10/2024 2,427.50p 2,435.50p 2,423.00p 2,425.50p 919
16/10/2024 2,409.00p 2,427.50p 2,412.08p 2,427.50p 227
15/10/2024 2,409.00p 2,414.36p 2,409.00p 2,413.00p 4,057
14/10/2024 2,408.50p 2,417.00p 2,393.00p 2,417.00p 1,220
11/10/2024 2,388.50p 2,408.00p 2,388.50p 2,405.00p 8,844
10/10/2024 2,387.50p 2,400.39p 2,387.00p 2,394.00p 7,536
09/10/2024 2,391.50p 2,394.00p 2,383.08p 2,393.50p 934
08/10/2024 2,389.50p 2,389.50p 2,384.09p 2,386.75p 1,633
07/10/2024 2,391.00p 2,401.00p 2,391.75p 2,391.75p 282
04/10/2024 2,391.00p 2,392.90p 2,386.00p 2,390.50p 1,864
03/10/2024 2,403.50p 2,411.00p 2,391.00p 2,391.75p 635
02/10/2024 2,402.50p 2,402.50p 2,388.58p 2,390.50p 2,601
01/10/2024 2,402.00p 2,402.00p 2,393.18p 2,398.00p 1,016
30/09/2024 2,409.50p 2,413.50p 2,396.25p 2,396.25p 2,125
27/09/2024 2,401.50p 2,413.50p 2,395.50p 2,405.75p 4,649
26/09/2024 2,413.50p 2,413.50p 2,398.09p 2,401.50p 18,006
25/09/2024 2,409.00p 2,409.40p 2,395.00p 2,402.00p 5,341
24/09/2024 2,391.50p 2,397.50p 2,385.00p 2,397.50p 3,257
23/09/2024 2,389.00p 2,389.00p 2,373.70p 2,386.50p 39
20/09/2024 2,402.00p 2,398.50p 2,380.57p 2,383.50p 2,159
19/09/2024 2,402.00p 2,403.08p 2,389.56p 2,393.50p 77
18/09/2024 2,416.00p 2,394.43p 2,388.59p 2,393.25p 301
17/09/2024 2,416.00p 2,416.00p 2,403.75p 2,403.75p 387
16/09/2024 2,390.00p 2,406.00p 2,390.00p 2,403.25p 1,510
13/09/2024 2,397.50p 2,401.41p 2,393.50p 2,383.25p 314
12/09/2024 2,397.50p 2,468.50p 2,383.25p 2,383.25p 25
11/09/2024 2,383.50p 2,383.50p 2,373.71p 2,381.25p 424
10/09/2024 2,402.00p 2,403.50p 2,397.50p 2,398.50p 1,309
09/09/2024 2,399.50p 2,406.00p 2,394.50p 2,404.50p 4,153
06/09/2024 2,399.00p 2,399.00p 2,388.25p 2,388.25p 355
05/09/2024 2,396.00p 2,411.50p 2,396.00p 2,402.00p 2,611
04/09/2024 2,371.50p 2,398.50p 2,371.50p 2,398.50p 806
03/09/2024 2,404.50p 2,416.13p 2,401.59p 2,403.25p 1,976
02/09/2024 2,413.00p 2,415.50p 2,413.00p 2,408.75p 350
30/08/2024 2,414.00p 2,414.00p 2,408.75p 2,408.75p 184
29/08/2024 2,400.50p 2,407.40p 2,396.61p 2,403.50p 2,688
28/08/2024 2,393.00p 2,407.00p 2,393.00p 2,404.00p 912
27/08/2024 2,397.50p 2,404.50p 2,392.60p 2,395.75p 466
26/08/2024 2,386.00p 2,389.89p 2,382.00p 2,382.00p 2,533
23/08/2024 2,386.00p 2,389.89p 2,382.00p 2,382.00p 2,533
22/08/2024 2,386.00p 2,389.89p 2,382.00p 2,382.00p 2,533
21/08/2024 2,393.50p 2,395.41p 2,377.97p 2,389.50p 3,191
20/08/2024 2,398.50p 2,407.00p 2,385.00p 2,385.00p 5,431
19/08/2024 2,382.50p 2,396.25p 2,376.10p 2,377.75p 11,384
16/08/2024 2,374.50p 2,381.50p 2,366.88p 2,377.75p 670
15/08/2024 2,375.00p 2,377.00p 2,369.09p 2,375.50p 1,665
14/08/2024 2,361.50p 2,373.00p 2,358.09p 2,368.50p 240
13/08/2024 2,335.00p 2,346.00p 2,333.08p 2,344.00p 1,814
12/08/2024 2,336.00p 2,338.00p 2,329.59p 2,335.00p 4,137
09/08/2024 2,314.00p 2,324.50p 2,314.00p 2,320.25p 11,790
08/08/2024 2,318.50p 2,319.50p 2,313.00p 2,317.25p 958
07/08/2024 2,302.00p 2,327.00p 2,295.38p 2,324.25p 1,087
06/08/2024 2,292.50p 2,292.50p 2,269.50p 2,283.50p 6,806
05/08/2024 2,289.50p 2,299.50p 2,274.00p 2,280.75p 4,656
02/08/2024 2,336.00p 2,336.50p 2,326.50p 2,329.00p 3,203
01/08/2024 2,353.00p 2,353.50p 2,336.75p 2,336.75p 13,656
31/07/2024 2,349.50p 2,364.50p 2,349.50p 2,349.75p 84
30/07/2024 2,334.50p 2,342.75p 2,330.09p 2,342.75p 2,632
29/07/2024 2,319.50p 2,350.41p 2,325.09p 2,328.50p 106
26/07/2024 2,319.50p 2,333.91p 2,315.11p 2,317.00p 484
25/07/2024 2,294.00p 2,317.00p 2,294.00p 2,317.00p 406
24/07/2024 2,301.50p 2,319.00p 2,298.00p 2,299.75p 2,522
23/07/2024 2,319.50p 2,322.41p 2,309.75p 2,309.75p 602
22/07/2024 2,310.50p 2,323.00p 2,310.50p 2,319.75p 593
19/07/2024 2,316.00p 2,318.00p 2,304.50p 2,305.25p 1,820
18/07/2024 2,315.00p 2,327.50p 2,314.00p 2,317.50p 4,452
17/07/2024 2,309.50p 2,309.50p 2,291.12p 2,306.50p 260
16/07/2024 2,307.00p 2,359.00p 2,291.01p 2,305.25p 965
15/07/2024 2,319.50p 2,409.00p 2,313.75p 2,313.75p 469
12/07/2024 2,323.50p 2,343.50p 2,316.63p 2,327.25p 4,075
11/07/2024 2,322.00p 2,342.00p 2,323.50p 2,329.75p 65
10/07/2024 2,322.00p 2,322.50p 2,317.26p 2,322.50p 67
09/07/2024 2,322.00p 2,322.50p 2,309.25p 2,309.25p 61
08/07/2024 2,322.00p 2,335.50p 2,310.00p 2,319.75p 1,956
05/07/2024 2,330.00p 2,391.57p 2,326.50p 2,326.50p 1,977
04/07/2024 2,336.00p 2,342.00p 2,321.05p 2,337.75p 660
03/07/2024 2,328.00p 2,389.50p 2,324.00p 2,324.00p 421
02/07/2024 2,344.50p 2,329.00p 2,308.64p 2,313.00p 57
01/07/2024 2,344.50p 2,351.50p 2,324.00p 2,338.50p 2,303
28/06/2024 2,322.50p 2,324.36p 2,310.14p 2,312.50p 1,207
27/06/2024 2,324.50p 2,325.92p 2,309.96p 2,324.50p 450
26/06/2024 2,334.50p 2,330.36p 2,313.28p 2,330.25p 1,337
25/06/2024 2,334.50p 2,336.87p 2,326.13p 2,330.25p 315
24/06/2024 2,342.50p 2,342.50p 2,320.00p 2,331.00p 1,348
21/06/2024 2,334.00p 2,331.00p 2,313.15p 2,317.75p 410
20/06/2024 2,334.00p 2,334.17p 2,324.35p 2,330.50p 732
19/06/2024 2,312.50p 2,319.86p 2,296.85p 2,312.50p 697
18/06/2024 2,293.50p 2,318.25p 2,299.61p 2,318.25p 27
17/06/2024 2,293.50p 2,293.50p 2,270.53p 2,291.00p 1,202
14/06/2024 2,275.50p 2,298.46p 2,271.15p 2,281.75p 7,240
13/06/2024 2,295.50p 2,326.37p 2,285.00p 2,289.00p 4,288
12/06/2024 2,322.50p 2,322.50p 2,300.98p 2,315.75p 4,530
11/06/2024 2,366.50p 2,376.05p 2,345.63p 2,366.50p 847
10/06/2024 2,378.00p 2,386.50p 2,370.50p 2,376.50p 4,939
07/06/2024 2,395.50p 2,426.29p 2,389.14p 2,395.50p 339
06/06/2024 2,408.50p 2,408.50p 2,383.23p 2,403.25p 343
05/06/2024 2,418.00p 2,418.00p 2,389.58p 2,394.00p 5,778
04/06/2024 2,394.00p 2,399.50p 2,384.62p 2,393.50p 10,263
03/06/2024 2,411.00p 2,431.00p 2,405.00p 2,405.00p 4,281
31/05/2024 2,373.00p 2,399.00p 2,384.14p 2,396.00p 204
30/05/2024 2,373.00p 2,380.00p 2,336.75p 2,380.00p 12
29/05/2024 2,373.00p 2,377.54p 2,350.54p 2,360.00p 8,146
28/05/2024 2,381.00p 2,418.50p 2,379.00p 2,379.00p 706
27/05/2024 2,377.00p 2,394.00p 2,369.65p 2,379.50p 1,550