Invesco Global Buyback Achievers UCITS ETF - BUYB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.31	67.36	67.36	67.36	67.27	5
December 03, 2025	67.04	67.21	67.21	67.21	67.02	128
December 02, 2025	66.88	66.63	66.63	67.04	66.63	3,866
December 01, 2025	65.88	66.92	66.92	66.92	65.88	3
November 28, 2025	66.67	66.84	66.84	66.84	66.6	344
November 27, 2025	67.07	66.5	66.5	67.07	66.5	1,195
November 26, 2025	66.03	66.51	66.51	66.51	65.76	800
November 25, 2025	64.92	65.61	65.61	65.61	64.92	557
November 24, 2025	64.76	64.72	64.72	64.85	64.43	1,223
November 21, 2025	63.72	64.05	64.05	64.05	63.55	2,113
November 20, 2025	65.24	64.47	64.47	65.24	64.47	13
November 19, 2025	65.24	64.03	64.03	65.24	64.03	41
November 18, 2025	64.56	64.5	64.5	64.56	64.2	3,726
November 17, 2025	65.88	65.5	65.5	65.88	65.5	24
November 14, 2025	66.77	66.08	66.08	66.77	65.48	1,435
November 13, 2025	67	66.68	66.68	67	66.68	372
November 12, 2025	67.15	66.82	66.82	67.15	66.3	762
November 11, 2025	65.35	66.49	66.49	66.64	65.35	48
November 10, 2025	66.32	65.76	65.76	66.32	65.59	1,084
November 07, 2025	65.29	64.91	64.91	65.83	64.82	2,966
November 06, 2025	65.32	65.24	65.24	65.32	65.24	166
November 05, 2025	65.2	64.88	64.88	65.2	64.87	29
November 04, 2025	64.4	65.01	65.01	65.11	64.38	2,988
November 03, 2025	65.08	65.11	65.11	65.46	65.07	6,179
October 31, 2025	65	65.1	65.1	65.66	64.79	72
October 30, 2025	65.84	65.78	65.78	65.84	65.73	6
October 29, 2025	67.02	65.99	65.99	67.02	65.92	7,084
October 28, 2025	66.44	66.69	66.69	66.69	66.27	10,671
October 27, 2025	66.55	66.61	66.61	66.61	66.38	30
October 24, 2025	66.13	66.04	66.04	66.13	65.37	190
October 23, 2025	65.53	65.38	65.38	65.53	65.16	12
October 22, 2025	65.03	65.24	65.24	65.6	65.01	818
October 21, 2025	64.79	64.97	64.97	65.01	64.58	7,097
October 20, 2025	64.35	64.8	64.8	64.8	64.35	1,871
October 17, 2025	63.84	64.03	64.03	64.23	63.4	473
October 16, 2025	65.05	65.03	65.03	65.1	65.03	16,206
October 15, 2025	65.36	65.13	65.13	65.36	65.08	11
October 14, 2025	63.7	64.31	64.31	64.31	63.66	12,454
October 13, 2025	65	64.3	64.3	65	64.22	3,447
October 10, 2025	64.93	64.28	64.28	65.17	64.28	655
October 09, 2025	65.77	65.24	65.24	65.77	65.24	1,674
October 08, 2025	65.18	66.04	66.04	66.45	65.18	5,243
October 07, 2025	66.67	65.94	65.94	66.67	65.94	251
October 06, 2025	66.3	66.33	66.33	66.36	65.77	1,865
October 03, 2025	65.97	66.24	66.24	66.33	65.9	2,099
October 02, 2025	65.97	65.51	65.51	66.03	65.51	89
October 01, 2025	65.51	65.76	65.76	65.94	65.5	3,310
September 30, 2025	65.87	65.45	65.45	65.87	65.45	22
September 29, 2025	66.65	65.66	65.66	66.66	65.59	60,850
September 26, 2025	65.28	65.63	65.63	65.63	65.28	155
September 25, 2025	65.7	64.96	64.96	65.7	64.96	43
September 24, 2025	65.94	65.6	65.6	65.94	65.36	1,460
September 23, 2025	65.88	65.78	65.78	65.9	65.25	163
September 22, 2025	65.73	65.36	65.36	65.74	65.04	840
September 19, 2025	65.95	65.18	65.18	65.95	65.18	1,163
September 18, 2025	65.7	65.44	65.44	65.71	65.37	204
September 17, 2025	65.9	65.54	65.54	65.9	65.27	12
September 16, 2025	65.95	65.08	65.08	65.95	65.08	3,451
September 15, 2025	65.56	65.47	65.47	65.83	65.36	1,452
September 12, 2025	66.07	65.31	65.31	66.07	65.31	12

Invesco Global Buyback Achievers UCITS ETF (BUYB.L) LSE