Market data

Select a section

Franklin Liberty Shares Icav Frk LibertyQ Ac Asia Ex Japan Ucits ETF

(FRQX)
Sector: n/a
2,055.25p
-9.75p -0.47
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 2,029.00p 2,064.00p 2,055.25p 2,055.25p 280
17/07/2025 2,029.00p 2,067.50p 2,054.00p 2,065.00p 795
16/07/2025 2,029.00p 2,057.00p 2,043.50p 2,043.50p 1,670
15/07/2025 2,029.00p 2,054.50p 2,045.00p 2,047.75p 1,074
14/07/2025 2,029.00p 2,033.00p 2,011.50p 2,029.25p 63
11/07/2025 2,029.00p 2,029.00p 2,020.50p 2,024.25p 3,449
10/07/2025 2,017.00p 2,108.75p 1,912.20p 2,014.00p 0
09/07/2025 2,017.00p 2,017.00p 2,004.75p 2,004.75p 11
08/07/2025 2,005.50p 2,009.50p 2,001.00p 2,001.45p 11
07/07/2025 1,981.80p 1,999.60p 1,981.20p 1,990.20p 2,710
04/07/2025 2,019.50p 1,999.60p 1,988.00p 1,997.25p 7
03/07/2025 2,019.50p 2,022.25p 2,011.84p 2,022.25p 238
02/07/2025 1,933.00p 2,005.50p 1,986.62p 2,005.50p 2,161
01/07/2025 1,933.00p 1,982.20p 1,977.20p 1,982.20p 0
30/06/2025 1,933.00p 1,981.40p 1,973.60p 1,973.60p 9
27/06/2025 1,933.00p 1,983.00p 1,978.79p 1,983.00p 1,204
26/06/2025 1,933.00p 1,984.80p 1,973.14p 1,977.60p 259
25/06/2025 1,933.00p 1,983.40p 1,970.40p 1,976.70p 3
24/06/2025 1,933.00p 1,979.40p 1,969.00p 1,969.00p 2
23/06/2025 1,933.00p 1,941.60p 1,928.40p 1,930.20p 1,021
20/06/2025 1,934.80p 1,954.60p 1,936.50p 1,936.50p 258
19/06/2025 1,934.80p 1,930.80p 1,920.90p 1,920.90p 371
18/06/2025 1,934.80p 1,963.00p 1,944.40p 1,951.20p 108
17/06/2025 1,934.80p 1,943.80p 1,934.80p 1,942.30p 2,002
16/06/2025 1,936.20p 1,958.80p 1,943.60p 1,953.40p 8
13/06/2025 1,936.20p 1,938.60p 1,920.40p 1,930.10p 110
12/06/2025 1,936.20p 1,954.16p 1,947.10p 1,947.10p 1,408
11/06/2025 1,936.20p 1,967.22p 1,958.20p 1,959.50p 7,442
10/06/2025 1,936.20p 1,955.40p 1,943.60p 1,944.80p 447
09/06/2025 1,936.20p 1,936.40p 1,923.00p 1,929.40p 4,547
06/06/2025 1,871.20p 1,921.40p 1,918.50p 1,918.50p 1,586
05/06/2025 1,871.20p 1,911.00p 1,907.90p 1,907.90p 4
04/06/2025 1,871.20p 1,897.60p 1,888.10p 1,888.10p 268
03/06/2025 1,871.20p 1,875.00p 1,873.20p 1,873.20p 604
02/06/2025 1,871.20p 1,872.40p 1,862.40p 1,866.30p 6,120
30/05/2025 1,871.20p 1,878.40p 1,871.20p 1,872.40p 13
29/05/2025 1,903.00p 1,903.00p 1,885.30p 1,885.30p 422
28/05/2025 1,886.20p 1,888.20p 1,883.80p 1,883.80p 250
27/05/2025 1,865.40p 1,881.00p 1,867.64p 1,876.60p 56
26/05/2025 1,865.40p 1,884.43p 1,853.60p 1,869.10p 162
23/05/2025 1,865.40p 1,884.43p 1,853.60p 1,869.10p 162
22/05/2025 1,865.40p 1,874.35p 1,865.40p 1,870.50p 273
21/05/2025 1,878.00p 1,892.90p 1,881.80p 1,892.90p 133
20/05/2025 1,878.00p 1,879.60p 1,875.40p 1,879.60p 31
19/05/2025 1,889.60p 1,896.50p 1,889.60p 1,896.50p 479
16/05/2025 1,901.40p 1,918.80p 1,911.20p 1,911.20p 5
15/05/2025 1,901.40p 1,909.60p 1,907.11p 1,909.60p 164
14/05/2025 1,901.40p 1,905.00p 1,901.40p 1,902.90p 347
13/05/2025 1,901.40p 1,901.40p 1,879.40p 1,889.10p 1,160
12/05/2025 1,900.00p 1,913.80p 1,894.52p 1,896.70p 1,551
09/05/2025 1,836.80p 1,857.60p 1,839.20p 1,841.30p 812
08/05/2025 1,836.80p 1,828.09p 1,823.20p 1,823.20p 392
07/05/2025 1,836.80p 1,849.20p 1,836.77p 1,838.40p 217
06/05/2025 1,836.80p 1,859.40p 1,836.80p 1,850.20p 1,183
05/05/2025 1,839.80p 1,857.40p 1,825.23p 1,844.70p 449
02/05/2025 1,839.80p 1,857.40p 1,825.23p 1,844.70p 449
01/05/2025 1,777.00p 1,801.80p 1,800.50p 1,800.50p 2
30/04/2025 1,777.00p 1,785.80p 1,775.80p 1,775.80p 3,278
29/04/2025 1,768.80p 1,768.80p 1,762.00p 1,763.40p 682
28/04/2025 1,748.20p 1,783.20p 1,744.60p 1,748.70p 13
25/04/2025 1,748.20p 1,753.40p 1,739.20p 1,748.30p 2,332
24/04/2025 1,741.80p 1,757.30p 1,740.62p 1,757.30p 1,098
23/04/2025 1,753.60p 1,768.20p 1,750.20p 1,755.00p 1,279
22/04/2025 1,757.20p 1,757.20p 1,718.60p 1,725.80p 59
21/04/2025 1,736.40p 1,736.60p 1,728.60p 1,728.60p 291
18/04/2025 1,736.40p 1,736.60p 1,728.60p 1,728.60p 291
17/04/2025 1,736.40p 1,736.60p 1,728.60p 1,728.60p 291
16/04/2025 1,709.80p 1,721.80p 1,709.80p 1,721.80p 935
15/04/2025 1,735.00p 1,738.60p 1,724.40p 1,734.40p 0
14/04/2025 1,735.00p 1,735.00p 1,724.40p 1,724.40p 693
11/04/2025 1,707.00p 1,725.00p 1,702.59p 1,709.50p 5,839
10/04/2025 1,712.20p 1,761.60p 1,701.20p 1,701.20p 5,930
09/04/2025 1,689.60p 1,642.40p 1,603.60p 1,629.80p 2,072
08/04/2025 1,689.60p 1,702.40p 1,670.50p 1,690.70p 1,732
07/04/2025 1,617.20p 1,673.40p 1,612.20p 1,661.00p 7,485
04/04/2025 1,753.60p 1,753.20p 1,690.40p 1,692.60p 542
03/04/2025 1,753.60p 1,766.40p 1,748.00p 1,748.50p 2,995
02/04/2025 1,808.40p 1,835.00p 1,783.60p 1,812.40p 0
01/04/2025 1,808.40p 1,813.00p 1,811.10p 1,811.10p 720
31/03/2025 1,808.40p 1,794.82p 1,783.20p 1,791.10p 9,739
28/03/2025 1,808.40p 1,827.80p 1,799.80p 1,802.10p 3,560
27/03/2025 1,856.20p 1,863.30p 1,816.40p 1,838.20p 0
26/03/2025 1,856.20p 1,857.20p 1,848.00p 1,848.00p 0
25/03/2025 1,856.20p 1,855.82p 1,849.94p 1,850.20p 1,765
24/03/2025 1,856.20p 1,861.16p 1,856.00p 1,858.70p 541
21/03/2025 1,826.20p 1,848.20p 1,835.80p 1,848.20p 8
20/03/2025 1,826.20p 1,837.20p 1,830.60p 1,834.90p 314
19/03/2025 1,826.20p 1,832.30p 1,817.40p 1,832.30p 3,498
18/03/2025 1,826.20p 1,826.00p 1,820.60p 1,820.60p 2,347
17/03/2025 1,826.20p 1,826.20p 1,817.80p 1,825.00p 1,447
14/03/2025 1,799.60p 1,809.30p 1,798.00p 1,809.30p 1,136
13/03/2025 1,787.00p 1,792.90p 1,784.20p 1,791.60p 3,221
12/03/2025 1,802.80p 1,805.40p 1,798.57p 1,803.10p 10,280
11/03/2025 1,787.40p 1,799.16p 1,781.80p 1,781.80p 9,612
10/03/2025 1,800.40p 1,822.60p 1,795.10p 1,795.10p 40
07/03/2025 1,817.60p 1,832.00p 1,809.60p 1,809.60p 70
06/03/2025 1,835.00p 1,852.90p 1,799.60p 1,825.90p 0
05/03/2025 1,835.00p 1,835.00p 1,825.80p 1,825.80p 1,070
04/03/2025 1,821.00p 1,821.00p 1,804.50p 1,804.50p 4,331
03/03/2025 1,834.00p 1,843.77p 1,829.40p 1,829.40p 16,381
28/02/2025 1,816.80p 1,831.50p 1,816.80p 1,831.50p 479
27/02/2025 1,885.60p 1,874.81p 1,872.80p 1,872.80p 143
26/02/2025 1,885.60p 1,903.40p 1,877.10p 1,900.30p 0
25/02/2025 1,885.60p 1,885.60p 1,877.10p 1,877.10p 4,479
24/02/2025 1,924.00p 1,906.43p 1,897.60p 1,897.60p 800
21/02/2025 1,924.00p 1,924.00p 1,915.60p 1,915.60p 61
20/02/2025 1,918.80p 1,918.80p 1,915.20p 1,915.20p 1
19/02/2025 1,919.80p 1,927.61p 1,919.80p 1,923.70p 1,012
18/02/2025 1,918.20p 1,918.20p 1,917.70p 1,917.70p 479
17/02/2025 1,922.20p 1,926.40p 1,907.98p 1,918.60p 6,809
14/02/2025 1,930.00p 1,906.92p 1,906.00p 1,906.00p 26
13/02/2025 1,930.00p 1,956.80p 1,913.90p 1,927.80p 0
12/02/2025 1,930.00p 1,933.80p 1,923.60p 1,925.90p 2,918
11/02/2025 1,945.80p 1,941.78p 1,937.40p 1,937.40p 1,723
10/02/2025 1,945.80p 1,958.40p 1,944.40p 1,948.40p 5,208
07/02/2025 1,947.60p 1,954.20p 1,939.10p 1,939.10p 16
06/02/2025 1,947.60p 1,947.60p 1,940.50p 1,940.20p 610
05/02/2025 1,947.00p 1,940.20p 1,930.20p 1,940.20p 3,052
04/02/2025 1,947.00p 1,947.00p 1,937.91p 1,922.50p 711
03/02/2025 1,924.00p 1,928.40p 1,922.50p 1,922.50p 421
31/01/2025 1,958.80p 1,959.40p 1,955.00p 1,955.00p 302
30/01/2025 1,964.80p 1,944.20p 1,938.65p 1,944.20p 515
29/01/2025 1,964.80p 1,938.80p 1,924.40p 1,924.40p 509
28/01/2025 1,964.80p 1,904.40p 1,899.50p 1,899.50p 997
27/01/2025 1,964.80p 1,898.12p 1,896.20p 1,896.20p 413
24/01/2025 1,964.80p 1,964.80p 1,961.30p 1,961.30p 164
23/01/2025 1,975.60p 1,976.50p 1,975.60p 1,976.50p 479
22/01/2025 1,983.80p 1,983.80p 1,980.72p 1,982.60p 593
21/01/2025 1,973.80p 1,974.10p 1,971.50p 1,971.50p 1,172
20/01/2025 1,997.60p 1,997.60p 1,984.40p 1,984.40p 1,158

Market data

Select a section