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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	65.39	65.49	65.49	65.49	65.39	4,516
September 10, 2025	65.19	64.8	64.46	65.23	64.8	9,210
September 09, 2025	65.69	65.23	65.23	65.69	64.97	5,626
September 08, 2025	65.32	64.85	64.85	65.32	64.68	396
September 05, 2025	65.11	64.56	64.56	65.11	64.5	379
September 04, 2025	64.64	64.62	64.62	64.64	64.62	1
September 03, 2025	64.3	64.31	64.31	64.49	64.23	5,585
September 02, 2025	65.53	64.21	64.21	65.53	64.21	2,013
September 01, 2025	65.12	65	65	65.36	64.98	7,547
August 29, 2025	65.55	64.78	64.78	65.55	64.67	57
August 28, 2025	65.82	64.83	64.83	65.82	64.83	305
August 27, 2025	65.61	64.89	64.89	65.61	64.81	2,015
August 26, 2025	65.44	65.05	65.05	65.45	64.19	484
August 22, 2025	64.35	65.44	65.44	65.54	64.33	194
August 21, 2025	64.3	64.18	64.18	64.3	64.07	8,140
August 20, 2025	64.61	64.25	64.25	64.61	64.08	8
August 19, 2025	64.52	64.22	64.22	64.52	63.95	1,204
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

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