Franklin FTSE India UCITS ETF (FLXI.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.23

-0.03

(-0.05%)

As of 03:20PM BST. Market open.

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	46.22	46.42	45.95	46.23	46.23	13,277
01 July 2024	46.20	46.39	46.15	46.26	46.26	13,517
28 June 2024	45.96	46.05	45.91	46.00	46.00	6,457
27 June 2024	45.72	45.97	45.68	45.93	45.93	7,120
26 June 2024	45.58	45.58	45.34	45.40	45.40	14,548
25 June 2024	45.99	48.25	45.38	45.38	45.38	18,485
24 June 2024	45.45	45.54	45.28	45.50	45.50	12,252
21 June 2024	45.31	45.47	45.08	45.08	45.08	35,755
20 June 2024	45.49	45.67	45.25	45.30	45.30	55,311
19 June 2024	45.43	45.65	45.17	45.24	45.24	11,309
18 June 2024	45.72	45.72	45.47	45.63	45.63	12,329
17 June 2024	45.49	45.77	45.35	45.48	45.48	9,191
14 June 2024	45.23	45.83	45.16	45.31	45.31	21,588
13 June 2024	45.06	46.00	44.92	44.97	44.97	7,602
12 June 2024	44.92	45.27	44.78	45.06	45.06	7,099
11 June 2024	44.80	44.86	44.44	44.53	44.53	7,543
10 June 2024	44.60	44.70	44.44	44.56	44.56	19,325
07 June 2024	44.26	44.62	44.21	44.33	44.33	23,439
06 June 2024	43.74	43.92	43.53	43.74	43.74	16,592
05 June 2024	42.62	43.50	42.58	43.31	43.31	27,101
04 June 2024	44.73	44.76	40.60	42.01	42.01	71,705
03 June 2024	44.89	44.95	44.67	44.70	44.70	52,173
31 May 2024	44.20	44.20	43.18	43.26	43.26	37,674
30 May 2024	43.51	43.94	43.13	43.38	43.38	32,024
29 May 2024	43.69	43.75	43.50	43.53	43.53	9,178
28 May 2024	44.10	44.16	43.81	43.88	43.88	63,520
24 May 2024	44.30	44.38	44.22	44.30	44.30	14,834
23 May 2024	43.95	44.35	43.94	44.07	44.07	66,285
22 May 2024	43.65	43.72	43.60	43.61	43.61	8,199
21 May 2024	43.47	43.59	43.42	43.52	43.52	13,259
20 May 2024	43.54	43.61	43.48	43.53	43.53	10,622
17 May 2024	43.23	43.29	42.99	43.24	43.24	11,062
16 May 2024	42.70	43.20	42.42	42.88	42.88	59,415
15 May 2024	42.57	42.78	42.44	42.78	42.78	15,654
14 May 2024	42.33	42.60	42.33	42.58	42.58	5,367
13 May 2024	42.00	42.27	41.78	42.22	42.22	11,130
10 May 2024	42.40	42.40	41.87	41.90	41.90	4,440
09 May 2024	42.20	42.27	41.74	41.95	41.95	16,861
08 May 2024	42.51	42.51	42.30	42.44	42.44	4,265
07 May 2024	42.36	42.43	42.03	42.35	42.35	107,719
03 May 2024	43.24	43.24	42.70	43.13	43.13	13,286
02 May 2024	43.40	43.40	43.04	43.24	43.24	8,102
01 May 2024	43.26	43.26	42.67	42.81	42.81	3,037
30 Apr 2024	43.07	43.19	42.90	42.88	42.88	10,092
29 Apr 2024	43.12	43.12	42.85	42.97	42.97	8,914
26 Apr 2024	42.88	42.93	42.74	42.77	42.77	20,308
25 Apr 2024	42.56	42.83	42.50	42.63	42.63	12,587
24 Apr 2024	42.50	42.67	42.37	42.38	42.38	5,853
23 Apr 2024	42.48	42.62	42.35	42.40	42.40	5,492
22 Apr 2024	42.27	42.46	42.15	42.39	42.39	14,906
19 Apr 2024	41.60	42.04	41.56	42.00	42.00	2,014
18 Apr 2024	42.19	42.30	41.56	41.86	41.86	13,320
17 Apr 2024	41.88	41.91	41.68	41.78	41.78	15,117
16 Apr 2024	41.94	42.01	41.75	41.82	41.82	6,745
15 Apr 2024	42.33	42.33	41.95	42.00	42.00	11,401
12 Apr 2024	42.90	42.90	42.13	42.20	42.20	45,656
11 Apr 2024	42.62	42.65	42.38	42.49	42.49	47,895
10 Apr 2024	42.99	43.06	42.50	42.54	42.54	36,052
09 Apr 2024	42.87	42.92	42.70	42.78	42.78	51,295
08 Apr 2024	42.88	43.06	42.75	42.98	42.98	16,259
05 Apr 2024	42.51	42.62	42.42	42.56	42.56	6,692
04 Apr 2024	42.37	42.89	42.15	42.62	42.62	24,042
03 Apr 2024	42.49	42.49	42.25	42.42	42.42	14,458
02 Apr 2024	42.28	42.42	42.25	42.28	42.28	51,290
28 Mar 2024	41.97	42.08	41.81	41.99	41.99	18,462
27 Mar 2024	41.66	41.92	41.53	41.57	41.57	22,217
26 Mar 2024	41.38	41.53	41.38	41.40	41.40	7,527
25 Mar 2024	41.13	41.26	41.06	41.22	41.22	14,104
22 Mar 2024	41.40	41.49	41.19	41.16	41.16	46,874
21 Mar 2024	41.26	41.44	41.23	41.25	41.25	110,510
20 Mar 2024	40.95	40.95	40.75	40.85	40.85	8,704
19 Mar 2024	40.93	40.94	40.68	40.77	40.77	18,134
18 Mar 2024	41.38	41.49	41.26	41.24	41.24	6,415
15 Mar 2024	41.15	41.37	41.08	41.17	41.17	41,511
14 Mar 2024	41.52	41.65	41.31	41.36	41.36	126,630
13 Mar 2024	41.18	41.18	40.70	40.71	40.71	23,828
12 Mar 2024	42.19	42.19	41.99	42.10	42.10	8,885
11 Mar 2024	42.41	42.56	42.15	42.17	42.17	23,585
08 Mar 2024	42.58	42.67	42.55	42.63	42.63	9,072
07 Mar 2024	42.42	42.54	42.30	42.53	42.53	9,401
06 Mar 2024	41.81	42.37	41.78	42.37	42.37	26,364
05 Mar 2024	42.10	42.20	42.02	42.06	42.06	32,353
04 Mar 2024	42.26	42.26	42.12	42.19	42.19	11,939
01 Mar 2024	41.94	42.24	41.94	42.22	42.22	14,913
29 Feb 2024	41.60	41.70	41.35	41.56	41.56	21,909
28 Feb 2024	41.49	41.55	41.31	41.38	41.38	44,536
27 Feb 2024	42.01	42.01	41.84	41.90	41.90	35,719
26 Feb 2024	42.01	42.01	41.89	41.95	41.95	15,530
23 Feb 2024	42.08	42.17	41.96	42.06	42.06	51,501
22 Feb 2024	41.68	42.08	41.63	41.97	41.97	14,310
21 Feb 2024	41.94	41.99	41.46	41.60	41.60	12,738
20 Feb 2024	41.78	42.05	41.76	41.99	41.99	14,529
19 Feb 2024	41.94	41.97	41.78	41.80	41.80	14,785
16 Feb 2024	41.77	41.79	41.69	41.74	41.74	27,475
15 Feb 2024	41.51	41.60	41.44	41.53	41.53	32,979
14 Feb 2024	40.86	41.42	40.73	41.42	41.42	15,655
13 Feb 2024	40.97	41.09	40.64	40.65	40.65	8,126
12 Feb 2024	40.99	41.06	40.78	41.01	41.01	19,838
09 Feb 2024	41.12	41.32	41.06	41.31	41.31	12,189
08 Feb 2024	41.46	41.46	41.22	41.24	41.24	11,519
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6669+0.0009(+0.14%)

ASX 2007,718.20-32.50(-0.42%)

OIL83.47+0.09(+0.11%)

GOLD2,334.60-4.30(-0.18%)

Bitcoin AUD93,209.64-881.59(-0.94%)

Franklin FTSE India UCITS ETF (FLXI.L)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6669
+0.0009(+0.14%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
83.47
+0.09(+0.11%)

GOLD
2,334.60
-4.30(-0.18%)

Bitcoin AUD
93,209.64
-881.59(-0.94%)