Market data

Select a section

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

(FLXU)
Sector: n/a
4,760.50p
26.00p 0.55
Last updated: 12:06:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,624.00p 4,734.50p 4,704.05p 4,686.00p 3,045
21/11/2024 4,624.00p 4,686.00p 4,622.30p 4,686.00p 6,632
20/11/2024 4,600.00p 4,608.30p 4,593.42p 4,594.00p 7,232
19/11/2024 4,622.00p 4,623.51p 4,610.00p 4,627.50p 137
18/11/2024 4,622.00p 4,627.50p 4,606.00p 4,627.50p 183
15/11/2024 4,622.00p 4,648.25p 4,621.00p 4,659.00p 206
14/11/2024 4,659.00p 4,698.00p 4,649.00p 4,659.00p 309
13/11/2024 4,659.00p 4,673.00p 4,650.50p 4,673.00p 512
12/11/2024 4,653.00p 4,666.79p 4,653.00p 4,664.00p 554
11/11/2024 4,627.00p 4,658.58p 4,627.00p 4,651.50p 826
08/11/2024 4,620.00p 4,627.50p 4,588.13p 4,627.50p 2,502
07/11/2024 4,620.00p 4,613.00p 4,575.49p 4,578.50p 608
06/11/2024 4,620.00p 4,633.00p 4,583.00p 4,583.00p 5,122
05/11/2024 4,436.00p 4,449.00p 4,423.96p 4,449.00p 3,104
04/11/2024 4,436.00p 4,453.00p 4,432.75p 4,446.50p 2,116
01/11/2024 4,443.00p 4,476.00p 4,439.49p 4,448.50p 87,840
31/10/2024 4,442.00p 4,473.50p 4,432.20p 4,473.50p 882
30/10/2024 4,458.00p 4,467.00p 4,446.17p 4,467.00p 13,250
29/10/2024 4,489.00p 4,482.28p 4,455.90p 4,467.00p 464
28/10/2024 4,489.00p 4,479.00p 4,474.00p 4,479.00p 227
25/10/2024 4,489.00p 4,493.82p 4,483.50p 4,483.50p 479
24/10/2024 4,505.00p 4,505.00p 4,477.00p 4,495.00p 1,248
23/10/2024 4,500.00p 4,514.10p 4,495.00p 4,495.00p 5,502
22/10/2024 4,542.00p 4,514.41p 4,502.72p 4,506.50p 352
21/10/2024 4,542.00p 4,563.47p 4,522.50p 4,522.50p 1,437
18/10/2024 4,542.00p 4,554.55p 4,540.00p 4,540.00p 1,166
17/10/2024 4,542.00p 4,591.00p 4,562.00p 4,562.00p 577
16/10/2024 4,542.00p 4,563.50p 4,543.39p 4,563.50p 5,909
15/10/2024 4,542.00p 4,571.00p 4,541.11p 4,547.50p 2,973
14/10/2024 4,563.00p 4,563.00p 4,535.00p 4,554.00p 24,519
11/10/2024 4,501.00p 4,530.00p 4,492.67p 4,529.50p 292,149
10/10/2024 4,512.00p 4,514.24p 4,499.20p 4,510.50p 2,247
09/10/2024 4,492.00p 4,495.00p 4,464.92p 4,495.00p 2,287
08/10/2024 4,457.00p 4,466.90p 4,448.96p 4,461.00p 2,485
07/10/2024 4,479.00p 4,481.25p 4,463.91p 4,472.00p 2,583
04/10/2024 4,444.00p 4,486.54p 4,442.13p 4,456.00p 380
03/10/2024 4,453.00p 4,467.00p 4,438.08p 4,454.50p 989
02/10/2024 4,419.00p 4,423.00p 4,401.08p 4,423.00p 594
01/10/2024 4,410.00p 4,411.78p 4,376.48p 4,409.00p 2,830
30/09/2024 4,376.00p 4,382.84p 4,361.52p 4,370.50p 1,604
27/09/2024 4,392.00p 4,394.50p 4,359.71p 4,394.50p 2,571
26/09/2024 4,376.00p 4,390.15p 4,348.50p 4,348.50p 2,083
25/09/2024 4,367.00p 4,377.00p 4,358.59p 4,366.50p 118,051
24/09/2024 4,383.00p 4,387.07p 4,355.22p 4,365.00p 753
23/09/2024 4,383.00p 4,390.82p 4,367.30p 4,369.50p 4,255
20/09/2024 4,403.00p 4,392.84p 4,364.55p 4,366.50p 1,285
19/09/2024 4,403.00p 4,422.13p 4,392.50p 4,392.50p 893
18/09/2024 4,388.00p 4,395.55p 4,373.26p 4,385.50p 1,459
17/09/2024 4,394.00p 4,413.50p 4,382.00p 4,413.50p 1,070
16/09/2024 4,371.00p 4,399.51p 4,368.50p 4,368.50p 2,729
13/09/2024 4,371.00p 4,383.10p 4,353.87p 4,340.00p 1,306
12/09/2024 4,371.00p 4,382.00p 4,327.24p 4,292.00p 4,600
11/09/2024 4,302.00p 4,348.60p 4,288.74p 4,348.00p 1,963
10/09/2024 4,335.00p 4,358.00p 4,326.22p 4,348.00p 10,737
09/09/2024 4,314.00p 4,333.50p 4,314.00p 4,333.50p 6,530
06/09/2024 4,282.00p 4,321.81p 4,282.00p 4,288.00p 5,562
05/09/2024 4,402.00p 4,362.64p 4,305.50p 4,305.50p 910
04/09/2024 4,402.00p 4,384.00p 4,358.00p 4,358.00p 1,571
03/09/2024 4,402.00p 4,436.66p 4,397.50p 4,397.50p 4,488
02/09/2024 4,383.00p 4,426.76p 4,412.77p 4,385.00p 1,985
30/08/2024 4,383.00p 4,404.78p 4,376.71p 4,385.00p 4,722
29/08/2024 4,383.00p 4,408.00p 4,347.79p 4,397.50p 3,473
28/08/2024 4,383.00p 4,375.82p 4,365.35p 4,366.00p 750
27/08/2024 4,383.00p 4,377.20p 4,346.22p 4,351.50p 2,674
26/08/2024 4,383.00p 4,391.32p 4,365.00p 4,365.50p 4,165
23/08/2024 4,383.00p 4,391.32p 4,365.00p 4,365.50p 4,165
22/08/2024 4,383.00p 4,391.32p 4,365.00p 4,365.50p 4,165
21/08/2024 4,377.00p 4,395.86p 4,363.66p 4,378.00p 4,127
20/08/2024 4,377.00p 4,398.45p 4,369.55p 4,371.00p 4,006
19/08/2024 4,407.00p 4,382.50p 4,374.95p 4,390.00p 1,388
16/08/2024 4,407.00p 4,409.91p 4,376.37p 4,390.00p 1,639
15/08/2024 4,403.00p 4,425.46p 4,362.84p 4,403.50p 3,942
14/08/2024 4,357.00p 4,357.00p 4,337.20p 4,357.00p 450
13/08/2024 4,329.00p 4,338.50p 4,325.20p 4,328.00p 2,740
12/08/2024 4,356.00p 4,366.00p 4,328.00p 4,328.00p 3,012
09/08/2024 4,356.00p 4,358.00p 4,324.68p 4,345.00p 6,965
08/08/2024 4,280.00p 4,342.00p 4,255.22p 4,342.00p 4,397
07/08/2024 4,350.00p 4,355.50p 4,322.24p 4,348.50p 4,188
06/08/2024 4,329.00p 4,329.00p 4,285.97p 4,315.00p 1,924
05/08/2024 4,398.00p 4,322.83p 4,229.60p 4,256.00p 3,055
02/08/2024 4,398.00p 4,424.00p 4,282.99p 4,293.50p 2,515
01/08/2024 4,447.00p 4,468.00p 4,404.00p 4,404.00p 11,082
31/07/2024 4,430.00p 4,438.82p 4,419.04p 4,429.00p 10,658
30/07/2024 4,416.00p 4,436.42p 4,387.00p 4,394.50p 5,099
29/07/2024 4,386.00p 4,410.78p 4,379.00p 4,379.00p 1,469
26/07/2024 4,368.00p 4,376.00p 4,345.90p 4,347.00p 1,544
25/07/2024 4,341.00p 4,353.00p 4,295.40p 4,347.00p 10,874
24/07/2024 4,312.00p 4,336.70p 4,305.50p 4,305.50p 4,544
23/07/2024 4,357.00p 4,377.72p 4,349.00p 4,349.00p 2,241
22/07/2024 4,347.00p 4,366.63p 4,329.52p 4,345.00p 3,160
19/07/2024 4,356.00p 4,382.54p 4,350.00p 4,350.00p 1,313
18/07/2024 4,385.00p 4,414.70p 4,381.90p 4,395.50p 2,063
17/07/2024 4,385.00p 4,402.02p 4,350.44p 4,388.50p 994
16/07/2024 4,351.00p 4,397.50p 4,341.00p 4,397.50p 779
15/07/2024 4,351.00p 4,355.00p 4,322.56p 4,353.50p 2,496
12/07/2024 4,317.00p 4,485.00p 4,298.89p 4,332.00p 1,196
11/07/2024 4,283.00p 4,317.00p 4,289.20p 4,315.00p 1,382
10/07/2024 4,283.00p 4,295.00p 4,269.00p 4,277.50p 5,645
09/07/2024 4,308.00p 4,308.00p 4,267.40p 4,291.50p 2,956
08/07/2024 4,291.00p 4,297.55p 4,275.20p 4,281.00p 4,439
05/07/2024 4,283.00p 4,310.34p 4,277.03p 4,277.50p 1,393
04/07/2024 4,302.00p 4,317.14p 4,296.22p 4,307.00p 3,143
03/07/2024 4,303.00p 4,329.78p 4,298.00p 4,300.00p 4,317
02/07/2024 4,318.00p 4,339.66p 4,302.25p 4,319.00p 1,347
01/07/2024 4,332.00p 4,357.00p 4,321.25p 4,328.50p 2,717
28/06/2024 4,375.00p 4,377.56p 4,347.42p 4,362.00p 1,876
27/06/2024 4,367.00p 4,360.00p 4,338.50p 4,338.50p 1,040
26/06/2024 4,367.00p 4,367.00p 4,347.16p 4,348.50p 5,497
25/06/2024 4,374.00p 4,378.80p 4,355.50p 4,355.50p 1,023
24/06/2024 4,373.00p 4,387.00p 4,362.50p 4,385.00p 4,767
21/06/2024 4,356.00p 4,373.74p 4,362.99p 4,363.00p 6,029
20/06/2024 4,356.00p 4,360.32p 4,343.60p 4,355.00p 3,432
19/06/2024 4,331.00p 4,353.00p 4,331.00p 4,331.00p 2,717
18/06/2024 4,297.00p 4,346.50p 4,330.37p 4,346.50p 988
17/06/2024 4,297.00p 4,311.00p 4,278.80p 4,309.00p 2,547
14/06/2024 4,288.00p 4,294.79p 4,278.80p 4,287.00p 3,685
13/06/2024 4,278.00p 4,278.40p 4,255.56p 4,270.50p 4,152
12/06/2024 4,290.00p 4,290.00p 4,261.00p 4,261.00p 3,161
11/06/2024 4,272.00p 4,283.20p 4,250.58p 4,265.00p 1,015
10/06/2024 4,272.00p 4,326.99p 4,254.27p 4,268.00p 12,194
07/06/2024 4,285.00p 4,294.10p 4,256.86p 4,283.50p 2,789
06/06/2024 4,270.00p 4,273.00p 4,254.89p 4,264.50p 2,614
05/06/2024 4,243.00p 4,255.50p 4,235.12p 4,255.50p 4,299
04/06/2024 4,218.00p 4,229.84p 4,217.12p 4,224.00p 1,883
03/06/2024 4,281.00p 4,284.49p 4,230.00p 4,230.00p 133,785
31/05/2024 4,223.00p 4,226.46p 4,198.00p 4,218.00p 1,596
30/05/2024 4,205.00p 4,210.63p 4,204.00p 4,206.00p 2,154
29/05/2024 4,229.00p 4,233.51p 4,212.08p 4,223.50p 4,514
28/05/2024 4,265.00p 4,283.00p 4,254.00p 4,254.00p 5,777
27/05/2024 4,321.00p 4,296.25p 4,282.00p 4,282.00p 3,395

Market data

Select a section