Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q U.S. Equity Ucits ETF

(FLXU)
Sector: n/a
4,640.00p
47.50p 1.03
Last updated: 16:38:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 4,626.00p 4,632.05p 4,592.50p 4,592.50p 89
15/07/2025 4,626.00p 4,635.00p 4,621.00p 4,632.50p 447
14/07/2025 4,554.00p 4,606.50p 4,575.07p 4,606.50p 427
11/07/2025 4,554.00p 4,581.00p 4,563.00p 4,573.00p 104
10/07/2025 4,554.00p 4,571.00p 4,537.00p 4,571.00p 107
09/07/2025 4,554.00p 4,562.00p 4,527.00p 4,548.50p 7,033
08/07/2025 4,541.00p 4,560.00p 4,538.71p 4,539.50p 678
07/07/2025 4,552.00p 4,558.00p 4,532.00p 4,535.00p 270
04/07/2025 4,532.00p 4,532.00p 4,514.00p 4,526.50p 388
03/07/2025 4,547.00p 4,549.00p 4,511.00p 4,542.50p 4,940
02/07/2025 4,469.00p 4,527.00p 4,487.00p 4,514.50p 122
01/07/2025 4,469.00p 4,476.00p 4,469.00p 4,476.00p 176
30/06/2025 4,483.00p 4,491.61p 4,476.00p 4,477.50p 628
27/06/2025 4,381.00p 4,467.00p 4,439.00p 4,467.00p 35
26/06/2025 4,381.00p 4,433.02p 4,413.82p 4,425.00p 119
25/06/2025 4,381.00p 4,445.00p 4,437.87p 4,439.50p 24
24/06/2025 4,381.00p 4,440.00p 4,425.50p 4,425.50p 16
23/06/2025 4,381.00p 4,412.20p 4,388.89p 4,389.50p 128
20/06/2025 4,381.00p 4,393.50p 4,381.00p 4,393.50p 201
19/06/2025 4,402.00p 4,400.00p 4,366.00p 4,375.50p 171
18/06/2025 4,402.00p 4,419.00p 4,409.00p 4,416.50p 8
17/06/2025 4,402.00p 4,410.50p 4,383.84p 4,410.50p 366
16/06/2025 4,402.00p 4,411.00p 4,378.00p 4,403.50p 95
13/06/2025 4,402.00p 4,383.50p 4,357.05p 4,383.50p 25
12/06/2025 4,402.00p 4,397.50p 4,368.08p 4,397.50p 77
11/06/2025 4,402.00p 4,430.00p 4,412.00p 4,421.50p 307
10/06/2025 4,402.00p 4,415.00p 4,405.00p 4,407.50p 230
09/06/2025 4,402.00p 4,404.00p 4,384.02p 4,385.00p 152
06/06/2025 4,402.00p 4,402.00p 4,369.62p 4,395.50p 1,981
05/06/2025 4,368.00p 4,378.00p 4,340.00p 4,378.00p 387
04/06/2025 4,354.00p 4,383.24p 4,368.50p 4,368.50p 170
03/06/2025 4,354.00p 4,363.50p 4,334.78p 4,363.50p 2,346
02/06/2025 4,342.00p 4,313.01p 4,294.88p 4,309.00p 208
30/05/2025 4,342.00p 4,334.00p 4,320.00p 4,333.00p 26
29/05/2025 4,342.00p 4,401.00p 4,334.00p 4,334.00p 39
28/05/2025 4,342.00p 4,348.00p 4,326.42p 4,337.50p 1,490
27/05/2025 4,309.00p 4,315.00p 4,281.00p 4,305.50p 2,339
26/05/2025 4,353.00p 4,285.00p 4,210.00p 4,243.50p 106
23/05/2025 4,353.00p 4,285.00p 4,210.00p 4,243.50p 106
22/05/2025 4,353.00p 4,321.33p 4,293.32p 4,296.50p 1,253
21/05/2025 4,353.00p 4,359.50p 4,348.00p 4,359.50p 181
20/05/2025 4,398.00p 4,413.44p 4,393.50p 4,393.50p 132
19/05/2025 4,398.00p 4,389.50p 4,341.00p 4,389.50p 225
16/05/2025 4,398.00p 4,417.00p 4,387.00p 4,417.00p 683
15/05/2025 4,349.00p 4,394.50p 4,345.00p 4,394.50p 177
14/05/2025 4,349.00p 4,380.50p 4,358.57p 4,380.50p 341
13/05/2025 4,349.00p 4,390.00p 4,339.46p 4,383.50p 351
12/05/2025 4,349.00p 4,380.00p 4,317.96p 4,339.00p 656
09/05/2025 4,201.00p 4,229.77p 4,201.50p 4,201.50p 176
08/05/2025 4,201.00p 4,244.00p 4,201.00p 4,214.50p 266
07/05/2025 4,176.00p 4,182.00p 4,143.75p 4,156.50p 1,231
06/05/2025 4,154.00p 4,190.24p 4,135.00p 4,163.00p 1,202
05/05/2025 4,173.00p 4,210.50p 4,171.73p 4,210.50p 366
02/05/2025 4,173.00p 4,210.50p 4,171.73p 4,210.50p 366
01/05/2025 4,160.00p 4,194.50p 4,150.62p 4,194.50p 1,317
30/04/2025 4,085.00p 4,074.50p 4,034.81p 4,074.50p 149
29/04/2025 4,085.00p 4,084.50p 4,031.50p 4,073.50p 0
28/04/2025 4,085.00p 4,082.13p 4,036.50p 4,036.50p 162
25/04/2025 4,085.00p 4,085.00p 4,045.51p 4,053.50p 468
24/04/2025 3,973.00p 4,032.50p 3,957.00p 4,032.50p 572
23/04/2025 3,997.00p 4,010.50p 3,973.00p 4,010.50p 1,161
22/04/2025 3,940.00p 3,884.92p 3,831.35p 3,877.00p 528
21/04/2025 3,940.00p 3,952.79p 3,922.00p 3,922.00p 267
18/04/2025 3,940.00p 3,952.79p 3,922.00p 3,922.00p 267
17/04/2025 3,940.00p 3,952.79p 3,922.00p 3,922.00p 267
16/04/2025 3,940.00p 3,977.50p 3,921.98p 3,977.50p 2,942
15/04/2025 4,055.00p 4,028.38p 4,013.32p 4,017.00p 1,217
14/04/2025 4,055.00p 4,055.00p 4,020.00p 4,020.00p 2,496
11/04/2025 3,964.00p 4,003.52p 3,923.06p 3,964.00p 1,985
10/04/2025 3,799.00p 4,169.00p 3,976.50p 3,976.50p 2,122
09/04/2025 3,799.00p 3,866.88p 3,775.51p 3,830.50p 1,706
08/04/2025 3,714.00p 4,039.54p 3,924.00p 3,960.50p 540
07/04/2025 3,714.00p 3,858.00p 3,676.45p 3,821.00p 416
04/04/2025 3,980.00p 4,050.00p 3,926.50p 3,926.50p 1,987
03/04/2025 4,243.00p 4,110.00p 4,056.50p 4,056.50p 82
02/04/2025 4,243.00p 4,273.50p 4,226.08p 4,273.50p 2,272
01/04/2025 4,201.00p 4,267.00p 4,244.00p 4,267.00p 232
31/03/2025 4,201.00p 4,203.92p 4,165.00p 4,201.00p 786
28/03/2025 4,227.00p 4,305.00p 4,221.50p 4,221.50p 1,413
27/03/2025 4,310.00p 4,324.00p 4,297.00p 4,310.00p 758
26/03/2025 4,345.00p 4,387.00p 4,345.00p 4,351.50p 1,398
25/03/2025 4,352.00p 4,374.70p 4,355.00p 4,363.50p 411
24/03/2025 4,352.00p 4,365.00p 4,311.00p 4,363.50p 4,662
21/03/2025 4,261.00p 4,276.68p 4,248.44p 4,272.50p 1,288
20/03/2025 4,283.00p 4,299.00p 4,265.23p 4,283.00p 1,087
19/03/2025 4,256.00p 4,264.00p 4,228.00p 4,261.50p 88
18/03/2025 4,256.00p 4,272.00p 4,221.37p 4,226.50p 5,961
17/03/2025 4,205.00p 4,259.00p 4,232.00p 4,247.00p 74
14/03/2025 4,205.00p 4,247.00p 4,205.00p 4,244.50p 2,157
13/03/2025 4,267.00p 4,230.45p 4,173.00p 4,178.50p 108
12/03/2025 4,267.00p 4,267.00p 4,206.79p 4,229.50p 3,065
11/03/2025 4,211.00p 4,278.61p 4,208.50p 4,208.50p 1,608
10/03/2025 4,350.00p 4,373.00p 4,299.50p 4,299.50p 3,183
07/03/2025 4,350.00p 4,384.89p 4,320.00p 4,320.00p 3,032
06/03/2025 4,424.00p 4,444.64p 4,390.55p 4,408.00p 7,001
05/03/2025 4,445.00p 4,459.02p 4,400.00p 4,400.00p 1,003
04/03/2025 4,445.00p 4,527.01p 4,432.50p 4,432.50p 1,917
03/03/2025 4,592.00p 4,641.99p 4,592.00p 4,592.00p 1,152
28/02/2025 4,601.00p 4,618.01p 4,600.24p 4,605.50p 691
27/02/2025 4,635.00p 4,625.71p 4,621.00p 4,625.00p 23
26/02/2025 4,635.00p 4,639.00p 4,614.25p 4,616.50p 3,099
25/02/2025 4,616.00p 4,622.88p 4,605.00p 4,618.00p 599
24/02/2025 4,686.00p 4,642.00p 4,622.25p 4,632.00p 1,045
21/02/2025 4,686.00p 4,674.70p 4,642.00p 4,642.00p 229
20/02/2025 4,686.00p 4,682.50p 4,659.00p 4,664.00p 261
19/02/2025 4,686.00p 4,687.50p 4,663.21p 4,687.50p 1,149
18/02/2025 4,652.00p 4,662.77p 4,650.50p 4,650.50p 1,776
17/02/2025 4,689.00p 4,663.22p 4,646.00p 4,652.50p 218
14/02/2025 4,689.00p 4,670.00p 4,663.00p 4,664.00p 48
13/02/2025 4,689.00p 4,675.05p 4,653.00p 4,667.50p 366
12/02/2025 4,689.00p 4,718.00p 4,679.00p 4,679.00p 2,034
11/02/2025 4,709.00p 4,715.52p 4,690.00p 4,709.50p 806
10/02/2025 4,689.00p 4,712.00p 4,682.10p 4,703.00p 1,776
07/02/2025 4,689.00p 4,713.00p 4,680.50p 4,680.50p 9,829
06/02/2025 4,669.00p 4,741.58p 4,697.50p 4,646.00p 725
05/02/2025 4,669.00p 4,661.77p 4,629.41p 4,646.00p 4,217
04/02/2025 4,669.00p 4,673.12p 4,656.50p 4,676.50p 378
03/02/2025 4,646.00p 4,676.50p 4,645.00p 4,676.50p 146,934
31/01/2025 4,730.00p 4,730.00p 4,722.00p 4,722.00p 862
30/01/2025 4,696.00p 4,712.52p 4,684.35p 4,703.00p 433
29/01/2025 4,717.00p 4,717.00p 4,703.50p 4,703.50p 1,096
28/01/2025 4,646.00p 4,724.00p 4,702.50p 4,702.50p 22
27/01/2025 4,646.00p 4,685.83p 4,646.00p 4,680.50p 312
24/01/2025 4,683.00p 4,717.45p 4,683.00p 4,687.50p 896
23/01/2025 4,749.00p 4,749.00p 4,733.00p 4,737.50p 462
22/01/2025 4,736.00p 4,742.30p 4,722.00p 4,742.00p 2,123
21/01/2025 4,749.00p 4,759.55p 4,740.66p 4,745.50p 2,619
20/01/2025 4,722.00p 4,755.77p 4,709.00p 4,731.00p 1,698
17/01/2025 4,690.00p 4,759.50p 4,745.90p 4,759.50p 135

Market data

Select a section