Market data

Select a section

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

(FLXU)
Sector: n/a
4,642.00p
-22.00p -0.47
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 4,690.00p 4,714.00p 4,705.97p 4,687.00p 169
15/01/2025 4,690.00p 4,692.02p 4,653.15p 4,687.00p 289
14/01/2025 4,606.00p 4,652.65p 4,630.15p 4,637.00p 177
13/01/2025 4,606.00p 4,621.00p 4,604.91p 4,621.00p 49
10/01/2025 4,606.00p 4,617.37p 4,600.00p 4,601.00p 1,116
09/01/2025 4,593.00p 4,625.00p 4,590.00p 4,601.50p 2,290
08/01/2025 4,573.00p 4,574.00p 4,554.50p 4,573.00p 743
07/01/2025 4,522.00p 4,549.00p 4,515.33p 4,549.00p 613
06/01/2025 4,561.00p 4,561.00p 4,548.95p 4,557.00p 75
03/01/2025 4,527.00p 4,553.00p 4,521.00p 4,551.00p 2,210
02/01/2025 4,569.00p 4,569.00p 4,526.96p 4,562.00p 1,724
01/01/2025 4,458.00p 4,508.00p 4,479.25p 4,499.00p 728
31/12/2024 4,458.00p 4,508.00p 4,479.25p 4,499.00p 728
30/12/2024 4,458.00p 4,499.46p 4,476.00p 4,493.00p 39
27/12/2024 4,458.00p 4,560.08p 4,502.00p 4,502.00p 243
26/12/2024 4,458.00p 4,526.37p 4,509.00p 4,509.00p 882
25/12/2024 4,458.00p 4,526.37p 4,509.00p 4,509.00p 882
24/12/2024 4,458.00p 4,526.37p 4,509.00p 4,509.00p 882
23/12/2024 4,458.00p 4,508.33p 4,484.55p 4,490.00p 356
20/12/2024 4,458.00p 4,512.00p 4,456.55p 4,509.50p 2,222
19/12/2024 4,488.00p 4,500.00p 4,467.00p 4,484.00p 541
18/12/2024 4,570.00p 4,582.76p 4,569.00p 4,569.00p 1,432
17/12/2024 4,634.00p 4,578.94p 4,571.00p 4,573.00p 352
16/12/2024 4,634.00p 4,637.07p 4,620.50p 4,620.50p 86
13/12/2024 4,632.00p 4,659.62p 4,639.17p 4,650.50p 97
12/12/2024 4,632.00p 4,632.00p 4,604.50p 4,629.50p 140
11/12/2024 4,620.00p 4,642.90p 4,620.00p 4,626.50p 1,937
10/12/2024 4,645.00p 4,662.00p 4,624.88p 4,642.50p 938
09/12/2024 4,702.00p 4,673.00p 4,650.50p 4,650.50p 691
06/12/2024 4,702.00p 4,670.85p 4,661.75p 4,665.50p 76
05/12/2024 4,702.00p 4,702.42p 4,670.50p 4,670.50p 948
04/12/2024 4,702.00p 4,734.77p 4,701.00p 4,701.00p 960
03/12/2024 4,742.00p 4,757.42p 4,730.00p 4,730.00p 106
02/12/2024 4,747.00p 4,754.50p 4,730.59p 4,748.00p 63
29/11/2024 4,747.00p 4,747.00p 4,725.00p 4,740.50p 448
28/11/2024 4,746.00p 4,746.00p 4,734.63p 4,739.00p 188
27/11/2024 4,774.00p 4,773.00p 4,736.00p 4,736.00p 2,395
26/11/2024 4,774.00p 4,787.00p 4,767.39p 4,773.00p 286
25/11/2024 4,624.00p 4,784.00p 4,756.79p 4,784.00p 93
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

Market data

Select a section