Franklin LibertyShares ICAV FRK LibertyQ Emerging Markets UCITS ETF

(FLXE)
Sector: n/a
2,360.25p
5.50p 0.23
Last updated: 09:57:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 2,357.50p 2,361.88p 2,344.50p 2,354.75p 497
09/07/2025 2,344.50p 2,404.00p 2,345.00p 2,345.00p 27
08/07/2025 2,344.50p 2,362.50p 2,352.25p 2,352.25p 2
07/07/2025 2,344.50p 2,355.00p 2,337.12p 2,338.75p 272
04/07/2025 2,344.50p 2,349.50p 2,335.62p 2,343.00p 65
03/07/2025 2,344.50p 2,346.75p 2,344.50p 2,346.75p 3
02/07/2025 2,324.00p 2,345.50p 2,312.50p 2,337.50p 89
01/07/2025 2,323.50p 2,395.50p 2,297.50p 2,310.00p 385
30/06/2025 2,287.50p 2,379.00p 2,305.00p 2,305.00p 28
27/06/2025 2,287.50p 2,422.50p 2,295.00p 2,299.50p 63
26/06/2025 2,287.50p 2,305.00p 2,288.00p 2,304.00p 186
25/06/2025 2,287.50p 2,313.00p 2,299.60p 2,301.25p 180
24/06/2025 2,287.50p 2,313.00p 2,287.50p 2,299.75p 408
23/06/2025 2,289.50p 2,294.00p 2,279.50p 2,279.50p 2
20/06/2025 2,289.50p 2,292.00p 2,277.00p 2,277.00p 6
19/06/2025 2,271.00p 2,286.50p 2,264.75p 2,264.75p 0
18/06/2025 2,271.00p 2,291.75p 2,271.00p 2,291.75p 2
17/06/2025 2,293.50p 2,295.50p 2,292.50p 2,292.50p 1
16/06/2025 2,293.50p 2,300.00p 2,296.50p 2,300.00p 48
13/06/2025 2,293.50p 2,284.00p 2,268.50p 2,273.75p 4
12/06/2025 2,293.50p 2,298.00p 2,289.50p 2,289.50p 6
11/06/2025 2,295.50p 2,365.50p 2,299.75p 2,299.75p 0
10/06/2025 2,295.50p 2,298.50p 2,264.50p 2,288.50p 23
09/06/2025 2,270.50p 2,275.00p 2,270.50p 2,271.00p 79
06/06/2025 2,250.00p 2,263.00p 2,248.00p 2,255.25p 6
05/06/2025 2,250.00p 2,252.50p 2,248.88p 2,249.75p 78
04/06/2025 2,239.50p 2,248.50p 2,238.50p 2,243.00p 534
03/06/2025 2,230.50p 2,231.89p 2,228.75p 2,228.75p 21
02/06/2025 2,230.50p 2,339.00p 2,102.00p 2,212.75p 14
30/05/2025 2,230.50p 2,331.50p 2,179.00p 2,218.75p 59
29/05/2025 2,230.50p 2,351.50p 2,230.00p 2,234.75p 145
28/05/2025 2,240.00p 2,245.50p 2,230.00p 2,234.75p 867
27/05/2025 2,215.00p 2,235.00p 2,212.50p 2,229.25p 1,238
26/05/2025 2,258.50p 2,244.00p 2,224.50p 2,224.50p 1
23/05/2025 2,258.50p 2,244.00p 2,224.50p 2,224.50p 1
22/05/2025 2,258.50p 2,249.00p 2,171.00p 2,237.00p 26
21/05/2025 2,258.50p 2,258.50p 2,242.00p 2,249.25p 428
20/05/2025 2,248.00p 2,256.00p 2,234.50p 2,248.25p 1
19/05/2025 2,248.00p 2,254.00p 2,245.50p 2,248.00p 12
16/05/2025 2,245.00p 2,262.00p 2,258.75p 2,258.75p 1
15/05/2025 2,245.00p 2,266.00p 2,258.00p 2,258.00p 30
14/05/2025 2,245.00p 2,263.38p 2,257.50p 2,260.25p 2
13/05/2025 2,245.00p 2,257.50p 2,245.00p 2,254.75p 1,281
12/05/2025 2,168.50p 2,276.50p 2,249.25p 2,249.25p 11
09/05/2025 2,168.50p 2,223.00p 2,209.00p 2,211.25p 2
08/05/2025 2,168.50p 2,223.50p 2,194.00p 2,202.50p 0
07/05/2025 2,168.50p 2,214.00p 2,193.50p 2,193.50p 17
06/05/2025 2,168.50p 2,212.75p 2,195.00p 2,212.75p 1,046
05/05/2025 2,168.50p 2,204.40p 2,168.50p 2,203.25p 1,418
02/05/2025 2,168.50p 2,204.40p 2,168.50p 2,203.25p 1,418
01/05/2025 2,162.50p 2,183.50p 2,159.00p 2,159.00p 13
30/04/2025 2,162.50p 2,171.00p 2,150.61p 2,159.00p 22
29/04/2025 2,158.00p 2,159.50p 2,148.00p 2,155.25p 10
28/04/2025 2,158.00p 2,250.00p 2,144.00p 2,144.00p 367
25/04/2025 2,112.00p 2,230.00p 2,153.25p 2,153.25p 2
24/04/2025 2,112.00p 2,162.75p 2,147.50p 2,162.75p 5
23/04/2025 2,112.00p 2,194.50p 2,149.00p 2,152.00p 5
22/04/2025 2,112.00p 2,186.00p 2,046.00p 2,126.50p 3
21/04/2025 2,112.00p 2,265.00p 2,112.50p 2,112.50p 0
18/04/2025 2,112.00p 2,265.00p 2,112.50p 2,112.50p 0
17/04/2025 2,112.00p 2,265.00p 2,112.50p 2,112.50p 0
16/04/2025 2,112.00p 2,125.00p 2,112.00p 2,124.50p 186
15/04/2025 2,122.00p 2,129.50p 2,121.50p 2,121.50p 0
14/04/2025 2,122.00p 2,125.00p 2,105.00p 2,120.00p 0
11/04/2025 2,122.00p 2,120.00p 2,100.00p 2,100.00p 2
10/04/2025 2,122.00p 2,169.32p 2,094.50p 2,096.00p 6,040
09/04/2025 2,044.00p 2,050.30p 2,029.25p 2,029.25p 261
08/04/2025 2,067.00p 2,155.50p 2,065.75p 2,065.75p 15
07/04/2025 2,067.00p 2,125.00p 1,986.00p 2,031.00p 415
04/04/2025 2,067.00p 2,219.50p 2,011.50p 2,067.00p 461
03/04/2025 2,141.50p 2,253.00p 2,141.50p 2,143.50p 433
02/04/2025 2,211.50p 2,261.50p 2,117.00p 2,199.25p 77
01/04/2025 2,211.50p 2,304.00p 2,209.50p 2,210.25p 8
31/03/2025 2,211.50p 2,248.50p 2,155.00p 2,188.50p 7
28/03/2025 2,211.50p 2,217.50p 2,177.50p 2,192.25p 23
27/03/2025 2,211.50p 2,223.25p 2,188.50p 2,223.25p 125
26/03/2025 2,194.00p 2,224.89p 2,215.75p 2,215.75p 234
25/03/2025 2,194.00p 2,228.89p 2,210.16p 2,217.25p 105
24/03/2025 2,194.00p 2,299.50p 2,218.25p 2,218.25p 5
21/03/2025 2,194.00p 2,219.00p 2,182.50p 2,207.25p 16
20/03/2025 2,194.00p 2,223.00p 2,198.00p 2,203.75p 32
19/03/2025 2,194.00p 2,214.50p 2,207.00p 2,210.75p 2
18/03/2025 2,194.00p 2,218.00p 2,208.50p 2,210.75p 2
17/03/2025 2,194.00p 2,289.50p 2,174.00p 2,201.50p 7
14/03/2025 2,194.00p 2,247.00p 2,194.00p 2,201.50p 65
13/03/2025 2,160.50p 2,166.42p 2,160.50p 2,163.25p 105
12/03/2025 2,149.00p 2,169.00p 2,147.00p 2,154.50p 7
11/03/2025 2,149.00p 2,171.50p 2,138.11p 2,140.50p 148
10/03/2025 2,149.00p 2,187.50p 2,146.50p 2,146.50p 11
07/03/2025 2,149.00p 2,182.00p 2,161.00p 2,161.00p 13
06/03/2025 2,149.00p 2,187.37p 2,168.50p 2,168.50p 25
05/03/2025 2,149.00p 2,233.50p 2,168.50p 2,168.50p 147
04/03/2025 2,149.00p 2,173.50p 2,141.00p 2,141.00p 1,308
03/03/2025 2,209.00p 2,199.00p 2,187.00p 2,187.00p 10
28/02/2025 2,209.00p 2,193.50p 2,171.00p 2,171.00p 19
27/02/2025 2,209.00p 2,287.00p 2,207.00p 2,207.00p 3
26/02/2025 2,209.00p 2,296.00p 2,220.25p 2,220.25p 21
25/02/2025 2,209.00p 2,209.50p 2,201.25p 2,201.25p 24
24/02/2025 2,250.00p 2,252.50p 2,216.00p 2,216.00p 9
21/02/2025 2,250.00p 2,274.75p 2,203.00p 2,235.50p 0
20/02/2025 2,250.00p 2,262.27p 2,229.50p 2,238.25p 926
19/02/2025 2,258.00p 2,285.00p 2,207.00p 2,249.25p 0
18/02/2025 2,258.00p 2,258.00p 2,177.00p 2,250.25p 2
17/02/2025 2,251.50p 2,251.50p 2,236.50p 2,243.75p 59
14/02/2025 2,246.50p 2,246.50p 2,238.75p 2,238.75p 98
13/02/2025 2,252.50p 2,252.50p 2,242.10p 2,248.00p 402
12/02/2025 2,257.50p 2,285.25p 2,210.50p 2,262.00p 0
11/02/2025 2,257.50p 2,269.00p 2,255.00p 2,262.00p 1,211
10/02/2025 2,262.50p 2,320.50p 2,262.50p 2,269.50p 364
07/02/2025 2,260.00p 2,260.00p 2,254.50p 2,254.50p 856
06/02/2025 2,255.50p 2,255.50p 2,243.39p 2,240.00p 9
05/02/2025 2,246.00p 2,246.00p 2,231.50p 2,240.00p 22
04/02/2025 2,265.00p 2,344.50p 2,253.00p 2,240.75p 106
03/02/2025 2,251.50p 2,251.50p 2,240.75p 2,240.75p 466
31/01/2025 2,207.50p 2,278.50p 2,270.00p 2,270.00p 1
30/01/2025 2,207.50p 2,259.50p 2,253.50p 2,253.50p 1
29/01/2025 2,207.50p 2,266.50p 2,194.00p 2,237.00p 0
28/01/2025 2,207.50p 2,314.50p 2,207.50p 2,215.75p 332
27/01/2025 2,230.00p 2,230.00p 2,222.00p 2,222.00p 70
24/01/2025 2,257.00p 2,257.00p 2,240.00p 2,240.00p 1,020
23/01/2025 2,239.50p 2,252.00p 2,239.50p 2,247.50p 472
22/01/2025 2,247.00p 2,248.25p 2,241.00p 2,248.25p 1
21/01/2025 2,247.00p 2,272.50p 2,241.50p 2,241.50p 1
20/01/2025 2,247.00p 2,253.25p 2,247.00p 2,253.25p 610
17/01/2025 2,263.00p 2,263.00p 2,258.25p 2,258.25p 489
16/01/2025 2,272.00p 2,272.00p 2,232.00p 2,233.25p 1
15/01/2025 2,201.50p 2,238.00p 2,201.50p 2,233.25p 38
14/01/2025 2,226.00p 2,226.00p 2,214.75p 2,214.75p 82
13/01/2025 2,210.50p 2,282.50p 2,201.00p 2,201.00p 0