Market data

Select a section

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

(FLXU)
Sector: n/a
5,171.50p
-24.50p -0.47
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,981.00p 5,200.24p 5,171.50p 5,171.50p 327
30/10/2025 4,981.00p 5,196.00p 5,186.00p 5,196.00p 5
29/10/2025 4,981.00p 5,184.00p 5,183.00p 5,184.00p 2
27/10/2025 4,981.00p 5,098.50p 5,089.51p 5,098.50p 49
24/10/2025 4,981.00p 5,064.00p 5,017.00p 5,064.00p 2
23/10/2025 4,981.00p 5,000.00p 4,981.00p 5,000.00p 455
22/10/2025 5,016.00p 5,023.00p 4,965.00p 4,965.00p 883
21/10/2025 5,013.00p 5,013.00p 4,990.50p 4,990.50p 33
20/10/2025 4,939.00p 4,988.00p 4,958.00p 4,988.00p 26
17/10/2025 4,939.00p 4,930.68p 4,870.41p 4,914.50p 174
16/10/2025 4,939.00p 4,968.87p 4,951.00p 4,951.00p 81
15/10/2025 4,939.00p 4,991.85p 4,976.96p 4,977.00p 182
14/10/2025 4,939.00p 4,952.00p 4,939.00p 4,952.00p 228
13/10/2025 4,926.00p 4,955.50p 4,926.00p 4,955.50p 364
10/10/2025 5,002.00p 5,061.50p 4,819.50p 4,937.00p 0
09/10/2025 5,002.00p 5,020.50p 5,008.68p 5,020.50p 24
08/10/2025 5,002.00p 5,002.00p 4,974.40p 4,997.00p 233
07/10/2025 4,955.00p 4,979.00p 4,959.50p 4,959.50p 50
06/10/2025 4,955.00p 5,000.00p 4,961.85p 4,969.00p 77
03/10/2025 4,955.00p 4,996.00p 4,982.50p 4,982.50p 49
02/10/2025 4,955.00p 4,990.00p 4,977.00p 4,979.50p 7
01/10/2025 4,955.00p 4,957.50p 4,928.75p 4,957.50p 409
30/09/2025 4,955.00p 4,973.50p 4,942.00p 4,950.00p 0
29/09/2025 4,955.00p 5,067.00p 4,904.00p 4,965.00p 0
26/09/2025 4,955.00p 5,197.00p 4,781.50p 4,946.50p 0
25/09/2025 4,955.00p 4,959.00p 4,914.00p 4,948.50p 0
24/09/2025 4,955.00p 4,955.00p 4,946.00p 4,946.50p 5
23/09/2025 4,957.00p 4,962.00p 4,951.00p 4,951.00p 71
22/09/2025 4,892.00p 4,942.50p 4,931.00p 4,942.50p 96
19/09/2025 4,892.00p 4,938.00p 4,919.00p 4,926.50p 21
18/09/2025 4,892.00p 4,897.00p 4,882.00p 4,897.00p 261
17/09/2025 4,835.00p 4,838.00p 4,825.50p 4,825.50p 5
16/09/2025 4,835.00p 4,865.00p 4,834.50p 4,834.50p 12
15/09/2025 4,835.00p 4,870.00p 4,847.00p 4,861.50p 6
12/09/2025 4,835.00p 4,862.67p 4,861.00p 4,861.00p 26
11/09/2025 4,835.00p 4,854.00p 4,843.20p 4,854.00p 159
10/09/2025 4,835.00p 4,844.00p 4,825.50p 4,825.50p 7
09/09/2025 4,835.00p 4,813.91p 4,813.50p 4,813.50p 12
08/09/2025 4,835.00p 4,823.00p 4,790.00p 4,817.00p 0
05/09/2025 4,835.00p 4,838.93p 4,790.00p 4,790.00p 189
04/09/2025 4,765.00p 4,831.00p 4,788.50p 4,828.50p 0
02/09/2025 4,765.00p 4,798.00p 4,762.50p 4,762.50p 30
01/09/2025 4,765.00p 4,774.00p 4,758.50p 4,766.00p 0
29/08/2025 4,765.00p 4,803.27p 4,765.50p 4,765.50p 63
28/08/2025 4,765.00p 4,803.52p 4,779.50p 4,779.50p 58
27/08/2025 4,765.00p 4,813.00p 4,768.50p 4,796.50p 0
26/08/2025 4,765.00p 4,768.75p 4,768.50p 4,768.50p 262
25/08/2025 4,765.00p 4,768.50p 4,764.30p 4,768.50p 36
22/08/2025 4,765.00p 4,768.50p 4,764.30p 4,768.50p 36
21/08/2025 4,765.00p 4,770.00p 4,717.00p 4,751.50p 0
20/08/2025 4,765.00p 4,732.50p 4,714.00p 4,732.50p 29
19/08/2025 4,765.00p 4,767.88p 4,755.50p 4,755.50p 29
18/08/2025 4,765.00p 4,758.50p 4,753.06p 4,758.50p 12
15/08/2025 4,765.00p 4,788.00p 4,733.50p 4,747.00p 0
14/08/2025 4,765.00p 4,773.50p 4,736.00p 4,762.00p 0
13/08/2025 4,765.00p 4,767.00p 4,751.50p 4,751.50p 7
12/08/2025 4,765.00p 4,758.08p 4,747.54p 4,754.50p 244
11/08/2025 4,765.00p 4,776.00p 4,761.40p 4,774.50p 413
08/08/2025 4,765.00p 4,754.00p 4,736.65p 4,754.00p 88
07/08/2025 4,765.00p 4,785.00p 4,731.50p 4,731.50p 370
06/08/2025 4,683.00p 4,747.50p 4,725.00p 4,747.50p 41
05/08/2025 4,683.00p 4,762.70p 4,720.21p 4,721.00p 324
04/08/2025 4,683.00p 4,730.50p 4,693.12p 4,730.50p 135
01/08/2025 4,683.00p 4,740.98p 4,680.00p 4,680.00p 76,126
31/07/2025 4,638.00p 4,814.00p 4,750.50p 4,791.00p 0
30/07/2025 4,638.00p 4,956.00p 4,499.50p 4,750.50p 0
29/07/2025 4,638.00p 4,737.00p 4,727.00p 4,727.00p 17
28/07/2025 4,638.00p 4,719.00p 4,710.50p 4,710.50p 22
25/07/2025 4,638.00p 4,697.50p 4,671.65p 4,697.50p 298
24/07/2025 4,638.00p 4,653.50p 4,641.02p 4,653.50p 14
23/07/2025 4,638.00p 4,628.00p 4,609.50p 4,609.50p 5
22/07/2025 4,638.00p 4,648.00p 4,618.50p 4,618.50p 23
21/07/2025 4,638.00p 4,657.29p 4,646.00p 4,648.00p 48
18/07/2025 4,638.00p 4,651.00p 4,636.00p 4,638.00p 1,099
17/07/2025 4,626.00p 4,641.00p 4,636.00p 4,640.00p 34
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

Market data

Select a section