FLGB Historical Prices
Franklin FTSE United Kingdom ETF · daily open, high, low, close & volume
Trading days
250
Period high
38.03
Period low
31.71
Period change
+12.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 36.67 | 36.82 | 36.67 | 36.78 | +0.77% | 51,406 |
| Oct 28, 2026 | 36.47 | 36.55 | 36.37 | 36.51 | +0.23% | 23,249 |
| Oct 27, 2026 | 36.39 | 36.52 | 36.34 | 36.42 | -0.82% | 34,681 |
| Oct 26, 2026 | 36.79 | 36.91 | 36.67 | 36.72 | +0.22% | 30,550 |
| Oct 23, 2026 | 36.51 | 36.65 | 36.44 | 36.64 | -0.60% | 30,809 |
| Oct 22, 2026 | 36.73 | 36.90 | 36.65 | 36.86 | +0.22% | 443,292 |
| Oct 21, 2026 | 36.95 | 36.95 | 36.64 | 36.78 | +0.14% | 49,172 |
| Oct 20, 2026 | 36.73 | 36.87 | 36.68 | 36.73 | +0.69% | 19,704 |
| Oct 19, 2026 | 36.66 | 36.69 | 36.42 | 36.48 | -1.41% | 31,397 |
| Oct 16, 2026 | 37.08 | 37.20 | 36.83 | 37.00 | +0.66% | 82,550 |
| Oct 15, 2026 | 36.68 | 36.85 | 36.65 | 36.76 | +1.80% | 25,697 |
| Oct 14, 2026 | 36.02 | 36.14 | 35.93 | 36.11 | +0.11% | 19,825 |
| Oct 13, 2026 | 36.31 | 36.31 | 35.94 | 36.07 | +0.33% | 25,633 |
| Oct 12, 2026 | 35.95 | 36.05 | 35.88 | 35.95 | +0.50% | 35,323 |
| Oct 9, 2026 | 35.66 | 35.79 | 35.62 | 35.77 | +0.62% | 32,556 |
| Oct 8, 2026 | 35.40 | 35.60 | 35.26 | 35.55 | +0.59% | 407,406 |
| Oct 7, 2026 | 35.36 | 35.42 | 35.25 | 35.34 | -1.15% | 41,833 |
| Oct 6, 2026 | 35.68 | 35.86 | 35.62 | 35.75 | +0.53% | 29,203 |
| Oct 5, 2026 | 35.39 | 35.63 | 35.25 | 35.56 | -0.03% | 96,257 |
| Oct 2, 2026 | 35.37 | 35.60 | 35.35 | 35.57 | +0.82% | 85,101 |
| Oct 1, 2026 | 35.45 | 35.45 | 35.14 | 35.28 | -1.59% | 94,931 |
| Sep 30, 2026 | 36.04 | 36.12 | 35.78 | 35.85 | -0.31% | 24,672 |
| Sep 29, 2026 | 36.05 | 36.06 | 35.74 | 35.96 | -0.91% | 70,085 |
| Sep 28, 2026 | 36.33 | 36.45 | 36.19 | 36.29 | -0.05% | 18,763 |
| Sep 25, 2026 | 36.17 | 36.37 | 36.05 | 36.31 | +0.25% | 25,517 |
| Sep 24, 2026 | 36.15 | 36.27 | 36.04 | 36.22 | +0.36% | 38,194 |
| Sep 23, 2026 | 36.27 | 36.39 | 36.04 | 36.09 | -1.34% | 32,460 |
| Sep 22, 2026 | 36.68 | 36.75 | 36.43 | 36.58 | -0.46% | 37,646 |
| Sep 21, 2026 | 36.79 | 36.79 | 36.64 | 36.75 | +1.02% | 21,995 |
| Sep 18, 2026 | 36.52 | 36.52 | 36.26 | 36.38 | -1.33% | 38,531 |
| Sep 17, 2026 | 36.82 | 36.94 | 36.82 | 36.87 | +1.04% | 32,155 |
| Sep 16, 2026 | 36.89 | 36.89 | 36.34 | 36.49 | -0.76% | 37,739 |
| Sep 15, 2026 | 36.73 | 36.82 | 36.71 | 36.77 | -0.38% | 112,023 |
| Sep 14, 2026 | 36.95 | 37.09 | 36.77 | 36.91 | +0.03% | 45,589 |
| Sep 11, 2026 | 36.94 | 36.94 | 36.79 | 36.90 | +0.87% | 29,092 |
| Sep 10, 2026 | 36.70 | 36.79 | 36.48 | 36.58 | -0.76% | 28,212 |
| Sep 9, 2026 | 37.08 | 37.08 | 36.84 | 36.86 | -1.07% | 34,766 |
| Sep 8, 2026 | 37.45 | 37.55 | 37.23 | 37.26 | -0.32% | 35,060 |
| Sep 4, 2026 | 37.27 | 37.51 | 37.27 | 37.38 | -0.24% | 27,388 |
| Sep 3, 2026 | 37.45 | 37.51 | 37.28 | 37.47 | +1.01% | 140,137 |
| Sep 2, 2026 | 37.05 | 37.19 | 37.00 | 37.09 | -0.47% | 690,291 |
| Aug 31, 2026 | 37.49 | 37.53 | 37.17 | 37.27 | -0.33% | 27,592 |
| Aug 28, 2026 | 37.50 | 37.53 | 37.28 | 37.39 | -0.26% | 21,708 |
| Aug 27, 2026 | 37.57 | 37.57 | 37.39 | 37.49 | -0.48% | 34,767 |
| Aug 26, 2026 | 37.90 | 37.95 | 37.66 | 37.67 | -0.88% | 29,939 |
| Aug 25, 2026 | 37.81 | 38.03 | 37.73 | 38.01 | +0.65% | 103,863 |
| Aug 24, 2026 | 37.71 | 37.87 | 37.71 | 37.76 | +0.16% | 940,792 |
| Aug 21, 2026 | 37.64 | 37.82 | 37.64 | 37.70 | +0.88% | 209,341 |
| Aug 20, 2026 | 37.37 | 37.50 | 37.36 | 37.37 | +0.00% | 21,471 |
| Aug 19, 2026 | 37.32 | 37.47 | 37.28 | 37.37 | +0.89% | 18,320 |
| Aug 18, 2026 | 37.17 | 37.30 | 37.04 | 37.04 | -0.13% | 22,557 |
| Aug 17, 2026 | 37.16 | 37.22 | 37.06 | 37.09 | -0.13% | 539,187 |
| Aug 14, 2026 | 37.22 | 37.27 | 37.14 | 37.14 | -0.03% | 13,038 |
| Aug 13, 2026 | 37.22 | 37.24 | 37.03 | 37.15 | -0.27% | 34,962 |
| Aug 12, 2026 | 37.29 | 37.35 | 37.18 | 37.25 | +0.08% | 16,232 |
| Aug 11, 2026 | 37.34 | 37.45 | 37.16 | 37.22 | -0.37% | 38,732 |
| Aug 10, 2026 | 37.32 | 37.46 | 37.28 | 37.36 | -0.24% | 191,964 |
| Aug 7, 2026 | 37.61 | 37.61 | 37.40 | 37.45 | +0.67% | 938,159 |
| Aug 6, 2026 | 37.42 | 37.42 | 37.18 | 37.20 | -0.19% | 30,632 |
| Aug 5, 2026 | 37.44 | 37.44 | 37.24 | 37.27 | +0.22% | 34,934 |
| Aug 4, 2026 | 37.28 | 37.31 | 37.16 | 37.19 | +0.22% | 713,537 |
| Aug 3, 2026 | 37.20 | 37.20 | 36.95 | 37.11 | -0.32% | 966,109 |
| Jul 31, 2026 | 37.16 | 37.30 | 36.93 | 37.23 | -0.59% | 37,472 |
| Jul 30, 2026 | 37.29 | 37.46 | 37.19 | 37.45 | +2.04% | 163,514 |
| Jul 29, 2026 | 36.80 | 37.07 | 36.70 | 36.70 | -0.27% | 28,636 |
| Jul 28, 2026 | 36.52 | 36.88 | 36.52 | 36.80 | +1.04% | 301,851 |
| Jul 27, 2026 | 36.44 | 36.55 | 36.32 | 36.42 | +0.36% | 40,992 |
| Jul 24, 2026 | 36.17 | 36.40 | 36.17 | 36.29 | +1.11% | 25,803 |
| Jul 23, 2026 | 35.97 | 36.04 | 35.83 | 35.89 | -1.32% | 28,837 |
| Jul 22, 2026 | 36.46 | 36.53 | 36.34 | 36.37 | +1.06% | 29,401 |
| Jul 21, 2026 | 35.82 | 36.00 | 35.66 | 35.99 | +0.83% | 34,925 |
| Jul 20, 2026 | 36.01 | 36.03 | 35.66 | 35.70 | -1.29% | 38,242 |
| Jul 17, 2026 | 35.97 | 36.21 | 35.97 | 36.16 | +0.14% | 31,372 |
| Jul 16, 2026 | 35.90 | 36.18 | 35.81 | 36.11 | +0.39% | 29,635 |
| Jul 15, 2026 | 35.81 | 36.06 | 35.81 | 35.97 | +1.01% | 36,822 |
| Jul 14, 2026 | 35.75 | 35.85 | 35.60 | 35.61 | +0.03% | 21,765 |
| Jul 13, 2026 | 35.58 | 35.69 | 35.50 | 35.60 | -0.50% | 27,764 |
| Jul 10, 2026 | 35.67 | 35.84 | 35.65 | 35.78 | +0.51% | 63,737 |
| Jul 9, 2026 | 35.48 | 35.69 | 35.45 | 35.60 | -0.22% | 23,612 |
| Jul 8, 2026 | 35.70 | 35.81 | 35.41 | 35.68 | -1.05% | 26,770 |
| Jul 7, 2026 | 36.34 | 36.38 | 36.01 | 36.06 | -0.39% | 162,699 |
| Jul 6, 2026 | 36.06 | 36.20 | 35.88 | 36.20 | +0.22% | 44,220 |
| Jul 2, 2026 | 35.85 | 36.25 | 35.85 | 36.12 | +2.47% | 133,728 |
| Jul 1, 2026 | 35.05 | 35.33 | 35.05 | 35.25 | -0.11% | 58,274 |
| Jun 30, 2026 | 35.34 | 35.35 | 35.22 | 35.29 | -0.14% | 43,862 |
| Jun 29, 2026 | 35.28 | 35.34 | 35.13 | 35.34 | +0.86% | 223,160 |
| Jun 26, 2026 | 34.88 | 35.23 | 34.88 | 35.04 | -1.71% | 40,129 |
| Jun 25, 2026 | 35.69 | 35.80 | 35.59 | 35.65 | +1.13% | 29,742 |
| Jun 24, 2026 | 35.20 | 35.35 | 35.18 | 35.25 | -0.14% | 39,835 |
| Jun 23, 2026 | 35.31 | 35.48 | 35.30 | 35.30 | -0.45% | 50,576 |
| Jun 22, 2026 | 35.44 | 35.55 | 35.20 | 35.46 | +0.51% | 52,891 |
| Jun 18, 2026 | 35.41 | 35.41 | 35.23 | 35.28 | -0.90% | 36,870 |
| Jun 17, 2026 | 36.07 | 36.15 | 35.52 | 35.60 | -1.22% | 77,644 |
| Jun 16, 2026 | 36.15 | 36.23 | 36.03 | 36.04 | +0.61% | 43,643 |
| Jun 15, 2026 | 36.10 | 36.10 | 35.77 | 35.82 | -0.72% | 395,355 |
| Jun 12, 2026 | 35.83 | 36.14 | 35.83 | 36.08 | +0.62% | 55,260 |
| Jun 11, 2026 | 35.42 | 35.89 | 35.19 | 35.86 | +2.33% | 31,337 |
| Jun 10, 2026 | 35.18 | 35.32 | 34.99 | 35.04 | -1.04% | 77,255 |
| Jun 9, 2026 | 35.60 | 35.60 | 35.00 | 35.41 | -0.12% | 25,493 |
| Jun 8, 2026 | 35.58 | 35.64 | 35.40 | 35.45 | +0.11% | 49,881 |
| Jun 5, 2026 | 35.74 | 35.76 | 35.31 | 35.41 | -1.10% | 43,313 |
| Jun 4, 2026 | 35.65 | 35.82 | 35.62 | 35.81 | +1.10% | 30,366 |
| Jun 3, 2026 | 35.65 | 35.69 | 35.42 | 35.42 | -1.23% | 33,254 |
| Jun 2, 2026 | 35.68 | 35.87 | 35.65 | 35.86 | +0.70% | 87,586 |
| Jun 1, 2026 | 35.58 | 35.74 | 35.43 | 35.61 | -0.64% | 48,512 |
| May 29, 2026 | 35.98 | 36.16 | 35.81 | 35.84 | -0.03% | 45,031 |
| May 28, 2026 | 35.85 | 36.01 | 35.72 | 35.85 | -0.80% | 41,452 |
| May 27, 2026 | 36.14 | 36.25 | 36.05 | 36.14 | -0.11% | 40,886 |
| May 26, 2026 | 36.37 | 36.38 | 36.07 | 36.18 | +0.64% | 31,635 |
| May 22, 2026 | 36.09 | 36.09 | 35.92 | 35.95 | -0.50% | 32,249 |
| May 21, 2026 | 35.75 | 36.25 | 35.73 | 36.13 | +0.42% | 19,944 |
| May 20, 2026 | 35.56 | 36.01 | 35.53 | 35.98 | +1.67% | 43,648 |
| May 19, 2026 | 35.55 | 35.56 | 35.36 | 35.39 | -0.65% | 20,157 |
| May 18, 2026 | 35.27 | 35.62 | 35.27 | 35.62 | +2.24% | 34,437 |
| May 15, 2026 | 34.97 | 34.97 | 34.71 | 34.84 | -2.24% | 54,345 |
| May 14, 2026 | 35.88 | 35.88 | 35.62 | 35.64 | -0.38% | 103,013 |
| May 13, 2026 | 35.41 | 35.79 | 35.41 | 35.77 | +0.42% | 43,334 |
| May 12, 2026 | 35.33 | 35.63 | 35.33 | 35.63 | -0.07% | 21,964 |
| May 11, 2026 | 35.72 | 35.85 | 35.59 | 35.65 | -0.20% | 223,978 |
| May 8, 2026 | 35.78 | 35.78 | 35.60 | 35.72 | +0.96% | 199,360 |
| May 7, 2026 | 36.10 | 36.10 | 35.36 | 35.38 | -2.48% | 73,098 |
| May 6, 2026 | 36.30 | 36.40 | 36.18 | 36.28 | +2.02% | 796,482 |
| May 5, 2026 | 35.53 | 35.59 | 35.28 | 35.56 | +0.03% | 155,797 |
| May 4, 2026 | 35.83 | 35.83 | 35.40 | 35.55 | -1.30% | 1,425,566 |
| May 1, 2026 | 36.03 | 36.23 | 35.98 | 36.02 | -0.08% | 31,712 |
| Apr 30, 2026 | 35.71 | 36.10 | 35.71 | 36.05 | +2.62% | 629,469 |
| Apr 29, 2026 | 35.29 | 35.29 | 34.98 | 35.13 | -1.41% | 66,062 |
| Apr 28, 2026 | 35.62 | 35.75 | 35.52 | 35.63 | -0.19% | 26,482 |
| Apr 27, 2026 | 35.86 | 35.94 | 35.68 | 35.70 | -0.61% | 24,043 |
| Apr 24, 2026 | 35.92 | 35.97 | 35.81 | 35.92 | +0.30% | 29,419 |
| Apr 23, 2026 | 35.97 | 36.16 | 35.63 | 35.81 | -0.89% | 27,283 |
| Apr 22, 2026 | 36.18 | 36.23 | 36.04 | 36.13 | +0.58% | 47,944 |
| Apr 21, 2026 | 36.46 | 36.47 | 35.92 | 35.92 | -1.94% | 41,400 |
| Apr 20, 2026 | 36.64 | 36.77 | 36.53 | 36.63 | -0.76% | 29,222 |
| Apr 17, 2026 | 36.81 | 37.01 | 36.73 | 36.91 | +0.93% | 40,606 |
| Apr 16, 2026 | 36.86 | 36.86 | 36.44 | 36.57 | +0.19% | 86,753 |
| Apr 15, 2026 | 36.72 | 36.72 | 36.49 | 36.50 | -0.71% | 83,820 |
| Apr 14, 2026 | 36.67 | 36.83 | 36.65 | 36.76 | +0.38% | 52,303 |
| Apr 13, 2026 | 36.30 | 36.63 | 36.17 | 36.62 | +0.55% | 28,545 |
| Apr 10, 2026 | 36.54 | 36.59 | 36.31 | 36.42 | +0.05% | 27,028 |
| Apr 9, 2026 | 36.30 | 36.54 | 36.13 | 36.40 | -0.25% | 59,568 |
| Apr 8, 2026 | 36.48 | 36.59 | 36.23 | 36.49 | +3.49% | 66,862 |
| Apr 7, 2026 | 35.19 | 35.33 | 34.92 | 35.26 | -0.68% | 137,936 |
| Apr 6, 2026 | 35.28 | 35.50 | 35.26 | 35.50 | +0.85% | 65,897 |
| Apr 2, 2026 | 34.64 | 35.34 | 34.64 | 35.20 | -0.34% | 119,146 |
| Apr 1, 2026 | 35.13 | 35.41 | 34.99 | 35.32 | +1.61% | 107,511 |
| Mar 31, 2026 | 34.56 | 34.76 | 34.21 | 34.76 | +2.69% | 51,164 |
| Mar 30, 2026 | 33.94 | 34.22 | 33.78 | 33.85 | +0.47% | 39,062 |
| Mar 27, 2026 | 33.79 | 33.93 | 33.58 | 33.69 | -0.12% | 56,162 |
| Mar 26, 2026 | 33.91 | 34.19 | 33.71 | 33.73 | -2.03% | 49,270 |
| Mar 25, 2026 | 34.42 | 34.54 | 34.23 | 34.43 | +1.56% | 61,206 |
| Mar 24, 2026 | 33.50 | 34.09 | 33.50 | 33.90 | -0.26% | 145,233 |
| Mar 23, 2026 | 33.88 | 34.35 | 33.77 | 33.99 | +1.74% | 46,276 |
| Mar 20, 2026 | 34.32 | 34.33 | 33.30 | 33.41 | -2.96% | 93,017 |
| Mar 19, 2026 | 34.00 | 34.59 | 33.92 | 34.43 | -0.55% | 224,343 |
| Mar 18, 2026 | 35.11 | 35.17 | 34.58 | 34.62 | -1.82% | 66,643 |
| Mar 17, 2026 | 35.34 | 35.50 | 35.26 | 35.26 | +0.41% | 83,594 |
| Mar 16, 2026 | 34.95 | 35.20 | 34.89 | 35.12 | +1.67% | 27,697 |
| Mar 13, 2026 | 34.87 | 35.04 | 34.51 | 34.54 | -1.26% | 37,963 |
| Mar 12, 2026 | 35.05 | 35.19 | 34.89 | 34.98 | -0.99% | 73,605 |
| Mar 11, 2026 | 35.32 | 35.43 | 35.09 | 35.33 | -0.20% | 335,767 |
| Mar 10, 2026 | 35.60 | 35.86 | 35.31 | 35.40 | +0.48% | 83,526 |
| Mar 9, 2026 | 34.62 | 35.46 | 34.46 | 35.23 | +0.23% | 62,637 |
| Mar 6, 2026 | 34.91 | 35.22 | 34.68 | 35.15 | -0.37% | 161,829 |
| Mar 5, 2026 | 35.67 | 35.73 | 35.00 | 35.28 | -1.86% | 4,081,004 |
| Mar 4, 2026 | 35.86 | 36.11 | 35.70 | 35.95 | +0.59% | 177,215 |
| Mar 3, 2026 | 35.36 | 35.83 | 35.02 | 35.74 | -2.75% | 983,496 |
| Mar 2, 2026 | 36.58 | 36.91 | 36.47 | 36.75 | -1.29% | 79,611 |
| Feb 27, 2026 | 37.18 | 37.37 | 37.12 | 37.23 | +0.19% | 77,745 |
| Feb 26, 2026 | 37.19 | 37.23 | 37.02 | 37.16 | +0.03% | 109,282 |
| Feb 25, 2026 | 36.96 | 37.25 | 36.89 | 37.15 | +1.28% | 42,511 |
| Feb 24, 2026 | 36.60 | 36.77 | 36.57 | 36.68 | +0.41% | 48,374 |
| Feb 23, 2026 | 36.70 | 36.78 | 36.44 | 36.53 | -0.27% | 111,522 |
| Feb 20, 2026 | 36.43 | 36.68 | 36.42 | 36.63 | +0.58% | 45,422 |
| Feb 19, 2026 | 36.27 | 36.42 | 36.08 | 36.42 | -0.25% | 73,949 |
| Feb 18, 2026 | 36.54 | 36.66 | 36.42 | 36.51 | +0.66% | 67,745 |
| Feb 17, 2026 | 35.95 | 36.28 | 35.84 | 36.27 | +0.55% | 73,888 |
| Feb 13, 2026 | 35.88 | 36.11 | 35.77 | 36.07 | +0.39% | 72,811 |
| Feb 12, 2026 | 36.22 | 36.22 | 35.73 | 35.93 | -0.72% | 111,219 |
| Feb 11, 2026 | 36.06 | 36.27 | 35.96 | 36.19 | +1.00% | 65,395 |
| Feb 10, 2026 | 35.84 | 35.88 | 35.72 | 35.83 | -0.44% | 52,398 |
| Feb 9, 2026 | 35.70 | 35.99 | 35.61 | 35.99 | +0.33% | 56,334 |
| Feb 6, 2026 | 35.60 | 35.87 | 35.50 | 35.87 | +2.02% | 62,861 |
| Feb 5, 2026 | 35.43 | 35.53 | 35.09 | 35.16 | -2.20% | 87,880 |
| Feb 4, 2026 | 36.19 | 36.27 | 35.80 | 35.95 | +0.76% | 124,568 |
| Feb 3, 2026 | 35.37 | 35.70 | 35.34 | 35.68 | +0.06% | 525,054 |
| Feb 2, 2026 | 35.61 | 35.78 | 35.53 | 35.66 | +0.82% | 71,501 |
| Jan 30, 2026 | 35.50 | 35.53 | 35.16 | 35.37 | -0.56% | 55,735 |
| Jan 29, 2026 | 35.88 | 35.88 | 35.37 | 35.57 | +0.37% | 57,581 |
| Jan 28, 2026 | 35.36 | 35.49 | 35.22 | 35.44 | -0.64% | 80,672 |
| Jan 27, 2026 | 35.44 | 35.68 | 35.42 | 35.67 | +1.57% | 63,483 |
| Jan 26, 2026 | 35.17 | 35.29 | 35.08 | 35.12 | +0.43% | 74,471 |
| Jan 23, 2026 | 34.78 | 34.98 | 34.65 | 34.97 | +1.13% | 71,192 |
| Jan 22, 2026 | 34.58 | 34.67 | 34.50 | 34.58 | -0.26% | 61,537 |
| Jan 21, 2026 | 34.46 | 34.70 | 34.32 | 34.67 | +1.08% | 138,668 |
| Jan 20, 2026 | 34.27 | 34.50 | 34.24 | 34.30 | -0.98% | 97,548 |
| Jan 16, 2026 | 34.73 | 34.73 | 34.54 | 34.64 | +0.20% | 182,625 |
| Jan 15, 2026 | 34.66 | 34.70 | 34.53 | 34.57 | -0.40% | 5,375,383 |
| Jan 14, 2026 | 34.60 | 34.74 | 34.52 | 34.71 | +0.70% | 53,633 |
| Jan 13, 2026 | 34.53 | 34.54 | 34.31 | 34.47 | -0.21% | 43,717 |
| Jan 12, 2026 | 34.54 | 34.60 | 34.43 | 34.54 | +0.49% | 80,664 |
| Jan 9, 2026 | 34.31 | 34.42 | 34.20 | 34.37 | +0.53% | 63,746 |
| Jan 8, 2026 | 34.07 | 34.21 | 34.07 | 34.19 | +0.18% | 30,191 |
| Jan 7, 2026 | 34.31 | 34.31 | 34.06 | 34.13 | -0.93% | 146,774 |
| Jan 6, 2026 | 34.63 | 34.65 | 34.45 | 34.45 | +0.47% | 45,904 |
| Jan 5, 2026 | 33.95 | 34.34 | 33.86 | 34.29 | +0.73% | 362,572 |
| Jan 2, 2026 | 34.05 | 34.05 | 33.85 | 34.04 | +0.86% | 45,789 |
| Dec 31, 2025 | 33.83 | 33.83 | 33.64 | 33.75 | -0.21% | 31,813 |
| Dec 30, 2025 | 33.78 | 33.92 | 33.78 | 33.82 | +0.30% | 39,303 |
| Dec 29, 2025 | 33.69 | 33.74 | 33.61 | 33.72 | -0.47% | 47,075 |
| Dec 26, 2025 | 33.73 | 33.90 | 33.73 | 33.88 | +0.56% | 39,239 |
| Dec 24, 2025 | 33.65 | 33.77 | 33.65 | 33.69 | +0.06% | 43,585 |
| Dec 23, 2025 | 33.64 | 33.75 | 33.61 | 33.67 | +0.30% | 157,613 |
| Dec 22, 2025 | 33.52 | 33.62 | 33.47 | 33.57 | +0.57% | 86,351 |
| Dec 19, 2025 | 33.28 | 33.53 | 33.28 | 33.38 | -1.04% | 77,162 |
| Dec 18, 2025 | 33.76 | 33.90 | 33.69 | 33.73 | +0.55% | 28,987 |
| Dec 17, 2025 | 33.72 | 33.80 | 33.53 | 33.55 | +0.33% | 187,013 |
| Dec 16, 2025 | 33.48 | 33.54 | 33.29 | 33.44 | -0.34% | 28,631 |
| Dec 15, 2025 | 33.47 | 33.66 | 33.42 | 33.55 | +1.10% | 201,896 |
| Dec 12, 2025 | 33.41 | 33.41 | 33.03 | 33.19 | -0.78% | 45,658 |
| Dec 11, 2025 | 33.26 | 33.54 | 33.26 | 33.45 | +0.47% | 38,676 |
| Dec 10, 2025 | 33.10 | 33.35 | 33.03 | 33.29 | +1.40% | 43,344 |
| Dec 9, 2025 | 33.05 | 33.11 | 32.82 | 32.83 | -0.58% | 84,400 |
| Dec 8, 2025 | 33.02 | 33.05 | 32.93 | 33.02 | -0.21% | 41,418 |
| Dec 5, 2025 | 33.33 | 33.37 | 33.09 | 33.09 | -0.60% | 106,049 |
| Dec 4, 2025 | 33.29 | 33.46 | 33.24 | 33.29 | +0.06% | 67,473 |
| Dec 3, 2025 | 33.09 | 33.31 | 33.09 | 33.27 | +0.85% | 70,895 |
| Dec 2, 2025 | 32.96 | 33.02 | 32.88 | 32.99 | +0.17% | 603,242 |
| Dec 1, 2025 | 33.11 | 33.17 | 32.91 | 32.94 | -0.53% | 37,142 |
| Nov 28, 2025 | 32.99 | 33.15 | 32.99 | 33.11 | +0.39% | 15,460 |
| Nov 26, 2025 | 32.86 | 33.04 | 32.78 | 32.98 | +1.10% | 100,325 |
| Nov 25, 2025 | 32.35 | 32.67 | 32.35 | 32.62 | +1.41% | 174,430 |
| Nov 24, 2025 | 32.10 | 32.22 | 32.01 | 32.17 | -0.29% | 90,001 |
| Nov 21, 2025 | 31.98 | 32.33 | 31.97 | 32.26 | +1.72% | 151,886 |
| Nov 20, 2025 | 32.19 | 32.31 | 31.71 | 31.71 | -0.86% | 38,360 |
| Nov 19, 2025 | 32.15 | 32.21 | 31.91 | 31.99 | -1.02% | 177,981 |
| Nov 18, 2025 | 32.19 | 32.41 | 32.13 | 32.32 | -0.67% | 83,241 |
| Nov 17, 2025 | 32.77 | 32.84 | 32.48 | 32.54 | -0.86% | 110,082 |
| Nov 14, 2025 | 32.64 | 32.83 | 32.64 | 32.82 | -0.58% | 71,416 |
| Nov 13, 2025 | 33.33 | 33.33 | 33.01 | 33.01 | -1.02% | 164,768 |
| Nov 12, 2025 | 33.31 | 33.44 | 33.31 | 33.35 | -0.21% | 21,182 |
| Nov 11, 2025 | 33.35 | 33.51 | 33.35 | 33.42 | +0.45% | 33,779 |
| Nov 10, 2025 | 33.02 | 33.31 | 32.99 | 33.27 | +1.22% | 57,423 |
| Nov 7, 2025 | 32.50 | 32.90 | 32.50 | 32.87 | +0.40% | 67,669 |
| Nov 6, 2025 | 32.76 | 32.80 | 32.65 | 32.74 | +0.15% | 232,207 |
| Nov 5, 2025 | 32.57 | 32.76 | 32.54 | 32.69 | +0.93% | 121,711 |
| Nov 4, 2025 | 32.25 | 32.49 | 32.25 | 32.39 | -0.83% | 102,925 |
| Nov 3, 2025 | 32.62 | 32.68 | 32.58 | 32.66 | -0.37% | 27,136 |
| Oct 31, 2025 | 32.64 | 32.78 | 32.61 | 32.78 | -0.18% | 41,425 |
| Oct 30, 2025 | 32.66 | 32.90 | 32.66 | 32.84 | -0.24% | 92,578 |
Daily open, high, low, close and volume for Franklin FTSE United Kingdom ETF (FLGB). Showing 250 trading days. Unadjusted prices.