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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.95	63.93	63.93	64.01	63.89	530
August 15, 2025	63.96	64.16	64.16	65.09	63.96	378
August 14, 2025	64.89	64.32	64.32	64.89	63.95	4,922
August 13, 2025	64.46	64.23	64.23	64.46	63.95	6
August 12, 2025	63.41	63.71	63.71	63.71	62.97	5,956
August 11, 2025	63.11	62.81	62.81	63.69	62.81	1,591
August 08, 2025	63.08	62.94	62.94	63.08	62.94	0
August 07, 2025	62.41	62.41	62.41	62.99	62.41	0
August 06, 2025	62.87	62.54	62.54	62.88	62.36	1,340
August 05, 2025	62.13	61.84	61.84	63.07	61.73	7,234
August 04, 2025	62.06	61.99	61.99	62.06	61.67	3,500
August 01, 2025	61.99	61.06	61.06	61.99	61.06	978
July 31, 2025	62.12	62.1	62.1	62.72	62.07	1,130
July 30, 2025	62.86	62.49	62.49	63.29	62.35	505
July 29, 2025	63.2	62.75	62.75	63.29	62.75	534
July 28, 2025	64.07	62.89	62.89	64.07	62.89	1,329
July 25, 2025	63.55	62.98	62.98	63.55	62.91	631
July 24, 2025	64.15	63.39	63.39	64.15	63.39	3
July 23, 2025	63.57	63.2	63.2	63.61	63.02	652
July 22, 2025	62.73	62.48	62.48	62.73	62.29	3
July 21, 2025	62.95	62.65	62.65	62.95	62.29	1,005
July 18, 2025	62.34	62.32	62.32	62.34	62.18	110
July 17, 2025	61.59	61.83	61.83	61.83	61.59	537
July 16, 2025	61.98	61.32	61.32	61.98	61.31	371
July 15, 2025	62.94	61.76	61.76	62.94	61.76	2
July 14, 2025	61.05	61.99	61.99	62.16	61.05	2,887
July 11, 2025	62.44	61.93	61.93	62.44	61.93	1
July 10, 2025	62.56	62.31	62.31	62.56	62	37
July 09, 2025	62.33	61.89	61.89	62.33	61.82	1,499
July 08, 2025	62.2	61.73	61.73	62.2	61.65	67
July 07, 2025	61.58	61.64	61.64	61.79	61.47	100
July 04, 2025	61.82	61.6	61.6	61.82	61.58	6
July 03, 2025	61.57	61.97	61.97	62.01	61.57	2,332
July 02, 2025	62.18	61.48	61.48	62.18	61.48	16
July 01, 2025	61.73	61.34	61.34	61.73	60.74	6,567
June 30, 2025	61.77	61.04	61.04	61.77	61.04	467
June 27, 2025	60.99	61.07	61.07	61.07	60.91	67
June 26, 2025	60.55	60.54	60.54	60.55	60.33	893
June 25, 2025	60.94	60	60	60.94	60	14,167
June 24, 2025	60.94	60.32	60.32	60.94	60.1	4,834
June 23, 2025	60.15	59.6	59.6	60.15	59.43	1,186
June 20, 2025	58.92	59.8	59.8	59.96	58.92	9,500
June 19, 2025	59.39	59.16	59.16	59.39	59.16	668
June 18, 2025	60.24	59.87	59.87	60.24	59.65	14,526
June 17, 2025	60.34	59.87	59.87	60.34	59.75	3,988
June 16, 2025	59.88	60.08	60.08	60.08	59.88	1,409
June 13, 2025	60.08	59.75	59.75	60.08	59.53	14,963
June 12, 2025	59.92	59.95	59.95	59.95	59.78	112
June 11, 2025	60.42	60.53	60.03	60.69	60.36	10,515
June 10, 2025	60.84	60.38	59.89	60.84	60.34	5,797
June 09, 2025	60.98	60.31	59.82	60.98	60.18	7
June 06, 2025	60.39	60.17	59.68	60.39	60.17	2,410
June 05, 2025	60.03	60.06	59.57	60.06	60.03	350
June 04, 2025	60.54	60.01	59.52	60.54	60	2,230
June 03, 2025	59.92	59.78	59.29	59.92	59.27	7,239
June 02, 2025	59.3	59.24	58.76	59.3	58.98	970
May 30, 2025	59.62	59.16	58.67	59.62	59.13	102
May 29, 2025	59.69	59.13	58.65	59.76	59.13	1,926
May 28, 2025	59.21	59.09	58.6	59.43	59.09	293
May 27, 2025	59.78	59.48	59.48	59.78	59.09	5

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