Franklin FTSE United Kingdom ETF (FLGB) — Historique des cours

Au 2026-09-22 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-22	36.68	36.75	36.43	36.58	-0.46%	37,613
2026-09-21	36.79	36.79	36.64	36.75	+1.02%	22,000
2026-09-18	36.52	36.52	36.26	36.38	-1.33%	38,500
2026-09-17	36.82	36.94	36.82	36.87	+1.04%	32,200
2026-09-16	36.89	36.89	36.34	36.49	-0.76%	37,700
2026-09-15	36.73	36.82	36.71	36.77	-0.38%	112,022
2026-09-14	36.95	37.09	36.77	36.91	+0.03%	45,588
2026-09-11	36.94	36.94	36.79	36.90	+0.87%	29,100
2026-09-10	36.70	36.79	36.48	36.58	-0.76%	28,200
2026-09-09	37.08	37.08	36.84	36.86	-1.07%	34,800
2026-09-08	37.45	37.55	37.23	37.26	-0.32%	35,100
2026-09-04	37.27	37.51	37.27	37.38	-0.24%	27,400
2026-09-03	37.45	37.51	37.28	37.47	+1.01%	140,100
2026-09-02	37.05	37.19	37.00	37.09	+0.09%	690,300
2026-09-01	37.27	37.44	37.04	37.06	-0.56%	32,600
2026-08-31	37.49	37.53	37.17	37.27	-0.33%	27,600
2026-08-28	37.50	37.53	37.28	37.39	-0.26%	21,700
2026-08-27	37.57	37.57	37.39	37.49	-0.48%	34,800
2026-08-26	37.90	37.95	37.66	37.67	-0.88%	29,900
2026-08-25	37.81	38.03	37.73	38.01	+0.65%	103,862
2026-08-24	37.71	37.87	37.71	37.76	+0.16%	540,792
2026-08-21	37.64	37.82	37.64	37.70	+0.88%	209,300
2026-08-20	37.37	37.50	37.36	37.37	+0.00%	21,500
2026-08-19	37.32	37.47	37.28	37.37	+0.89%	18,300
2026-08-18	37.17	37.30	37.04	37.04	-0.13%	22,556
2026-08-17	37.16	37.22	37.06	37.09	-0.13%	539,186
2026-08-14	37.22	37.27	37.14	37.14	-0.03%	13,000
2026-08-13	37.22	37.24	37.03	37.15	-0.27%	35,000
2026-08-12	37.29	37.35	37.18	37.25	+0.08%	16,200
2026-08-11	37.34	37.45	37.16	37.22	-0.37%	38,731
2026-08-10	37.32	37.46	37.28	37.36	-0.24%	191,963
2026-08-07	37.61	37.61	37.40	37.45	+0.67%	938,200
2026-08-06	37.42	37.42	37.18	37.20	-0.19%	30,600
2026-08-05	37.44	37.44	37.24	37.27	+0.22%	34,900
2026-08-04	37.28	37.31	37.16	37.19	+0.22%	713,500
2026-08-03	37.20	37.20	36.95	37.11	-0.32%	966,000
2026-07-31	37.16	37.30	36.93	37.23	-0.59%	37,500
2026-07-30	37.29	37.46	37.19	37.45	+2.04%	163,500
2026-07-29	36.80	37.07	36.70	36.70	-0.27%	28,600
2026-07-28	36.52	36.88	36.52	36.80	+1.04%	301,800
2026-07-27	36.44	36.55	36.32	36.42	+0.36%	41,000
2026-07-24	36.17	36.40	36.17	36.29	+1.11%	25,800
2026-07-23	35.97	36.04	35.83	35.89	-1.32%	28,800
2026-07-22	36.46	36.53	36.34	36.37	+1.06%	29,400
2026-07-21	35.82	36.00	35.66	35.99	+0.83%	34,900
2026-07-20	36.01	36.03	35.66	35.70	-1.29%	38,200
2026-07-17	35.97	36.21	35.97	36.16	+0.14%	31,400
2026-07-16	35.90	36.18	35.81	36.11	+0.39%	29,600
2026-07-15	35.81	36.06	35.81	35.97	+1.01%	36,800
2026-07-14	35.75	35.85	35.60	35.61	+0.03%	21,800
2026-07-13	35.58	35.69	35.50	35.60	-0.50%	27,800
2026-07-10	35.67	35.84	35.65	35.78	+0.51%	63,700
2026-07-09	35.48	35.69	35.45	35.60	-0.22%	23,600
2026-07-08	35.70	35.81	35.41	35.68	-1.05%	26,800
2026-07-07	36.34	36.38	36.01	36.06	-0.39%	162,700
2026-07-06	36.06	36.20	35.88	36.20	+0.22%	44,200
2026-07-02	35.85	36.25	35.85	36.12	+2.47%	133,700
2026-07-01	35.05	35.33	35.05	35.25	-0.11%	58,300
2026-06-30	35.34	35.35	35.22	35.29	-0.14%	43,900
2026-06-29	35.28	35.34	35.13	35.34	+0.86%	223,200
2026-06-26	34.88	35.23	34.88	35.04	-1.71%	40,100
2026-06-25	35.69	35.80	35.59	35.65	+1.13%	29,741
2026-06-24	35.20	35.35	35.18	35.25	-0.14%	39,835
2026-06-23	35.31	35.48	35.30	35.30	-0.45%	50,575
2026-06-22	35.44	35.55	35.20	35.46	+0.51%	52,890
2026-06-18	35.41	35.41	35.23	35.28	-0.90%	36,869
2026-06-17	36.07	36.15	35.52	35.60	-1.22%	77,643
2026-06-16	36.15	36.23	36.03	36.04	+0.61%	43,643
2026-06-15	36.10	36.10	35.77	35.82	-0.72%	395,354
2026-06-12	35.83	36.14	35.83	36.08	+0.62%	55,260
2026-06-11	35.42	35.89	35.19	35.86	+2.33%	31,336
2026-06-10	35.18	35.32	34.99	35.04	-1.04%	77,254
2026-06-09	35.60	35.60	35.00	35.41	-0.12%	25,492
2026-06-08	35.58	35.64	35.40	35.45	+0.11%	49,880
2026-06-05	35.74	35.76	35.31	35.41	-1.10%	43,313
2026-06-04	35.65	35.82	35.62	35.81	+1.10%	30,366
2026-06-03	35.65	35.69	35.42	35.42	-1.23%	33,253
2026-06-02	35.68	35.87	35.65	35.86	+0.70%	87,585
2026-06-01	35.58	35.74	35.43	35.61	-0.64%	48,512
2026-05-29	35.98	36.16	35.81	35.84	-0.03%	45,030
2026-05-28	35.85	36.01	35.72	35.85	-0.80%	41,452
2026-05-27	36.14	36.25	36.05	36.14	-0.11%	40,886
2026-05-26	36.37	36.38	36.07	36.18	+0.64%	31,634
2026-05-22	36.09	36.09	35.92	35.95	-0.50%	32,248
2026-05-21	35.75	36.25	35.73	36.13	+0.42%	19,943
2026-05-20	35.56	36.01	35.53	35.98	+1.67%	43,648
2026-05-19	35.55	35.56	35.36	35.39	-0.65%	20,156
2026-05-18	35.27	35.62	35.27	35.62	+2.24%	34,437
2026-05-15	34.97	34.97	34.71	34.84	-2.24%	54,345
2026-05-14	35.88	35.88	35.62	35.64	-0.38%	103,013
2026-05-13	35.41	35.79	35.41	35.77	+0.42%	43,333
2026-05-12	35.33	35.63	35.33	35.63	-0.07%	21,963
2026-05-11	35.72	35.85	35.59	35.65	-0.20%	223,977
2026-05-08	35.78	35.78	35.60	35.72	+0.96%	199,359
2026-05-07	36.10	36.10	35.36	35.38	-2.48%	73,098
2026-05-06	36.30	36.40	36.18	36.28	+2.02%	796,482
2026-05-05	35.53	35.59	35.28	35.56	+0.03%	155,796
2026-05-04	35.83	35.83	35.40	35.55	-1.30%	1,425,566
2026-05-01	36.03	36.23	35.98	36.02	-0.08%	31,711
2026-04-30	35.71	36.10	35.71	36.05	+2.62%	629,469
2026-04-29	35.29	35.29	34.98	35.13	-1.41%	66,062
2026-04-28	35.62	35.75	35.52	35.63	-0.19%	26,482
2026-04-27	35.86	35.94	35.68	35.70	-0.61%	24,043
2026-04-24	35.92	35.97	35.81	35.92	+0.30%	29,419
2026-04-23	35.97	36.16	35.63	35.81	-0.89%	27,283
2026-04-22	36.18	36.23	36.04	36.13	+0.58%	47,944
2026-04-21	36.46	36.47	35.92	35.92	-1.94%	41,400
2026-04-20	36.64	36.77	36.53	36.63	-0.76%	29,222
2026-04-17	36.81	37.01	36.73	36.91	+0.93%	40,606
2026-04-16	36.86	36.86	36.44	36.57	+0.19%	86,752
2026-04-15	36.72	36.72	36.49	36.50	-0.71%	83,820
2026-04-14	36.67	36.83	36.65	36.76	+0.38%	52,302
2026-04-13	36.30	36.63	36.17	36.62	+0.55%	28,544
2026-04-10	36.54	36.59	36.31	36.42	+0.05%	27,027
2026-04-09	36.30	36.54	36.13	36.40	-0.25%	59,567
2026-04-08	36.48	36.59	36.23	36.49	+3.49%	66,862
2026-04-07	35.19	35.33	34.92	35.26	-0.68%	137,935
2026-04-06	35.28	35.50	35.26	35.50	+0.85%	65,896
2026-04-02	34.64	35.34	34.64	35.20	-0.34%	119,145
2026-04-01	35.13	35.41	34.99	35.32	+1.61%	107,511
2026-03-31	34.56	34.76	34.21	34.76	+2.69%	51,163
2026-03-30	33.94	34.22	33.78	33.85	+0.47%	39,061
2026-03-27	33.79	33.93	33.58	33.69	-0.12%	56,161
2026-03-26	33.91	34.19	33.71	33.73	-2.03%	49,270
2026-03-25	34.42	34.54	34.23	34.43	+1.56%	61,206
2026-03-24	33.50	34.09	33.50	33.90	-0.26%	145,232
2026-03-23	33.88	34.35	33.77	33.99	+1.74%	46,275
2026-03-20	34.32	34.33	33.30	33.41	-2.96%	93,216
2026-03-19	34.00	34.59	33.92	34.43	-0.55%	224,342
2026-03-18	35.11	35.17	34.58	34.62	-1.82%	66,642
2026-03-17	35.34	35.50	35.26	35.26	+0.41%	83,594
2026-03-16	34.95	35.20	34.89	35.12	+1.67%	27,697
2026-03-13	34.87	35.04	34.51	34.54	-1.26%	37,962
2026-03-12	35.05	35.19	34.89	34.98	-0.99%	73,605
2026-03-11	35.32	35.43	35.09	35.33	-0.20%	335,766
2026-03-10	35.60	35.86	35.31	35.40	+0.48%	83,526
2026-03-09	34.62	35.46	34.46	35.23	+0.23%	62,637
2026-03-06	34.91	35.22	34.68	35.15	-0.37%	161,828
2026-03-05	35.67	35.73	35.00	35.28	-1.86%	4,081,004
2026-03-04	35.86	36.11	35.70	35.95	+0.59%	177,215
2026-03-03	35.36	35.83	35.02	35.74	-2.75%	983,496
2026-03-02	36.58	36.91	36.47	36.75	-1.29%	79,611
2026-02-27	37.18	37.37	37.12	37.23	+0.19%	77,744
2026-02-26	37.19	37.23	37.02	37.16	+0.03%	109,281
2026-02-25	36.96	37.25	36.89	37.15	+1.28%	42,510
2026-02-24	36.60	36.77	36.57	36.68	+0.41%	48,374
2026-02-23	36.70	36.78	36.44	36.53	-0.27%	111,521
2026-02-20	36.43	36.68	36.42	36.63	+0.58%	45,422
2026-02-19	36.27	36.42	36.08	36.42	-0.25%	73,949
2026-02-18	36.54	36.66	36.42	36.51	+0.66%	67,745
2026-02-17	35.95	36.28	35.84	36.27	+0.55%	73,888
2026-02-13	35.88	36.11	35.77	36.07	+0.39%	72,811
2026-02-12	36.22	36.22	35.73	35.93	-0.72%	111,219
2026-02-11	36.06	36.27	35.96	36.19	+1.00%	65,395
2026-02-10	35.84	35.88	35.72	35.83	-0.44%	52,398
2026-02-09	35.70	35.99	35.61	35.99	+0.33%	56,334
2026-02-06	35.60	35.87	35.50	35.87	+2.02%	62,861
2026-02-05	35.43	35.53	35.09	35.16	-2.20%	87,880
2026-02-04	36.19	36.27	35.80	35.95	+0.76%	124,568
2026-02-03	35.37	35.70	35.34	35.68	+0.06%	525,054
2026-02-02	35.61	35.78	35.53	35.66	+0.82%	71,501
2026-01-30	35.50	35.53	35.16	35.37	-0.56%	55,735
2026-01-29	35.88	35.88	35.37	35.57	+0.37%	57,581
2026-01-28	35.36	35.49	35.22	35.44	-0.64%	80,672
2026-01-27	35.44	35.68	35.42	35.67	+1.57%	63,483
2026-01-26	35.17	35.29	35.08	35.12	+0.43%	74,471
2026-01-23	34.78	34.98	34.65	34.97	+1.13%	71,192
2026-01-22	34.58	34.67	34.50	34.58	-0.26%	61,537
2026-01-21	34.46	34.70	34.32	34.67	+1.08%	138,668
2026-01-20	34.27	34.50	34.24	34.30	-0.98%	97,548
2026-01-16	34.73	34.73	34.54	34.64	+0.20%	182,625
2026-01-15	34.66	34.70	34.53	34.57	-0.40%	5,375,383
2026-01-14	34.60	34.74	34.52	34.71	+0.70%	53,633
2026-01-13	34.53	34.54	34.31	34.47	-0.21%	43,717
2026-01-12	34.54	34.60	34.43	34.54	+0.49%	80,664
2026-01-09	34.31	34.42	34.20	34.37	+0.53%	63,746
2026-01-08	34.07	34.21	34.07	34.19	+0.18%	30,191
2026-01-07	34.31	34.31	34.06	34.13	-0.93%	146,774
2026-01-06	34.63	34.65	34.45	34.45	+0.47%	45,904
2026-01-05	33.95	34.34	33.86	34.29	+0.73%	362,572
2026-01-02	34.05	34.05	33.85	34.04	+0.86%	45,789
2025-12-31	33.83	33.83	33.64	33.75	-0.21%	31,813
2025-12-30	33.78	33.92	33.78	33.82	+0.30%	39,303
2025-12-29	33.69	33.74	33.61	33.72	-0.47%	47,075
2025-12-26	33.73	33.90	33.73	33.88	+0.56%	39,239
2025-12-24	33.65	33.77	33.65	33.69	+0.06%	43,585
2025-12-23	33.64	33.75	33.61	33.67	+0.30%	157,613
2025-12-22	33.52	33.62	33.47	33.57	+0.57%	86,351
2025-12-19	33.28	33.53	33.28	33.38	-1.04%	77,162
2025-12-18	33.76	33.90	33.69	33.73	+0.55%	28,987
2025-12-17	33.72	33.80	33.53	33.55	+0.33%	187,013
2025-12-16	33.48	33.54	33.29	33.44	-0.34%	28,631
2025-12-15	33.47	33.66	33.42	33.55	+1.10%	201,896
2025-12-12	33.41	33.41	33.03	33.19	-0.78%	45,658
2025-12-11	33.26	33.54	33.26	33.45	+0.47%	38,676
2025-12-10	33.10	33.35	33.03	33.29	+1.40%	43,344
2025-12-09	33.05	33.11	32.82	32.83	-0.58%	84,400
2025-12-08	33.02	33.05	32.93	33.02	-0.21%	41,418
2025-12-05	33.33	33.37	33.09	33.09	-0.60%	106,049
2025-12-04	33.29	33.46	33.24	33.29	+0.06%	67,473
2025-12-03	33.09	33.31	33.09	33.27	+0.85%	70,895
2025-12-02	32.96	33.02	32.88	32.99	+0.17%	603,342
2025-12-01	33.11	33.17	32.91	32.94	-0.53%	37,242
2025-11-28	32.99	33.15	32.99	33.11	+0.39%	15,460
2025-11-26	32.86	33.04	32.78	32.98	+1.10%	100,325
2025-11-25	32.35	32.67	32.35	32.62	+1.41%	174,430
2025-11-24	32.10	32.22	32.01	32.17	-0.29%	90,001
2025-11-21	31.98	32.33	31.97	32.26	+1.72%	151,886
2025-11-20	32.19	32.31	31.71	31.71	-0.86%	38,360
2025-11-19	32.15	32.21	31.91	31.99	-1.02%	178,181
2025-11-18	32.19	32.41	32.13	32.32	-0.67%	83,241
2025-11-17	32.77	32.84	32.48	32.54	-0.86%	110,082
2025-11-14	32.64	32.83	32.64	32.82	-0.58%	71,416
2025-11-13	33.33	33.33	33.01	33.01	-1.02%	164,768
2025-11-12	33.31	33.44	33.31	33.35	-0.21%	21,182
2025-11-11	33.35	33.51	33.35	33.42	+0.45%	33,779
2025-11-10	33.02	33.31	32.99	33.27	+1.22%	57,423
2025-11-07	32.50	32.90	32.50	32.87	+0.40%	67,669
2025-11-06	32.76	32.80	32.65	32.74	+0.15%	232,207
2025-11-05	32.57	32.76	32.54	32.69	+0.93%	121,711
2025-11-04	32.25	32.49	32.25	32.39	-0.83%	102,925
2025-11-03	32.62	32.68	32.58	32.66	-0.37%	27,136
2025-10-31	32.64	32.78	32.61	32.78	-0.18%	41,425
2025-10-30	32.66	32.90	32.66	32.84	-0.24%	92,578
2025-10-29	33.10	33.13	32.77	32.92	-0.12%	44,840
2025-10-28	32.95	33.08	32.95	32.96	-0.18%	50,329
2025-10-27	33.01	33.03	32.93	33.02	+0.41%	23,374
2025-10-24	32.78	32.94	32.78	32.88	+0.44%	67,186
2025-10-23	32.80	32.85	32.66	32.74	+0.40%	72,321
2025-10-22	32.45	32.66	32.45	32.61	+1.02%	2,556,115
2025-10-21	32.28	32.39	32.27	32.28	-0.46%	34,996
2025-10-20	32.34	32.44	32.30	32.43	+0.43%	58,615
2025-10-17	32.17	32.34	32.09	32.29	-0.06%	1,404,270
2025-10-16	32.33	32.46	32.20	32.31	+0.03%	125,632
2025-10-15	32.13	32.34	32.13	32.30	-0.15%	51,232
2025-10-14	32.01	32.42	32.01	32.35	+0.28%	43,383
2025-10-13	32.19	32.29	32.16	32.26	+0.60%	45,621
2025-10-10	32.37	32.37	32.05	32.07	-0.87%	80,282
2025-10-09	32.61	32.68	32.29	32.35	-1.30%	36,081
2025-10-08	32.86	32.86	32.70	32.77	+0.43%	39,707
2025-10-07	32.67	32.70	32.58	32.64	-0.04%	43,709
2025-10-06	32.72	32.76	32.65	32.65	-0.31%	63,639
2025-10-03	32.68	32.80	32.64	32.75	+0.77%	69,008
2025-10-02	32.61	32.61	32.38	32.50	-0.46%	40,339
2025-10-01	32.62	32.70	32.62	32.65	+1.05%	448,727
2025-09-30	32.06	32.32	32.06	32.31	+0.81%	33,463
2025-09-29	32.05	32.06	31.91	32.05	+0.25%	44,356
2025-09-26	31.78	31.97	31.78	31.97	+1.23%	49,379
2025-09-25	31.60	31.67	31.45	31.58	-0.75%	28,744
2025-09-24	31.80	31.92	31.77	31.82	-0.16%	1,522,101

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+3.54%). Pire mois : Juin (-2.89%). Sur 6 ans de données quotidiennes (2021–2026).

Janv+3.01%
Févr+1.11%
Mars-0.27%
Avr+0.75%
Mai+1.56%
Juin-2.89%
Juil+3.54%
Août+0.02%
Sept-1.05%
Oct-0.28%
Nov+2.92%
Déc-0.05%

FAQ · à partir des données de cours actuelles · au 2026-09-22

Réponses rapides

Quel est le dernier cours de clôture de Franklin FTSE United Kingdom ETF (FLGB) ?

36.58 le 2026-09-22, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de FLGB ?

Plus haut à 38.03 et plus bas à 31.45 sur les 52 dernières semaines, au 2026-09-22.

Quel est historiquement le mois le plus fort et le plus faible de Franklin FTSE United Kingdom ETF ?

Historiquement, le mois le plus fort de FLGB a été Juil (moyenne +3.54%) et le plus faible Juin (moyenne -2.89%), sur 6 ans de données quotidiennes (2021–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

6 ans (2021–2026), calculés à partir de 1236 bougies quotidiennes du data lake Closelook.