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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.16	70.1	70.1	70.18	70.04	452
January 12, 2026	69.69	70.08	70.08	70.08	69.69	774
January 09, 2026	69.71	69.94	69.94	70.11	69.51	79
January 08, 2026	69.62	69.49	69.49	69.62	69.32	5
January 07, 2026	70.14	69.42	69.42	70.14	69.39	2,776
January 06, 2026	71.06	70.14	70.14	71.06	70.03	1,454
January 05, 2026	70.36	70.11	70.11	70.36	69.39	213
January 02, 2026	69.38	69.1	69.1	69.38	68.76	33
December 31, 2025	68.94	68.94	68.94	68.94	68.73	26
December 30, 2025	68.83	68.94	68.94	69.29	68.83	497
December 29, 2025	69.09	68.77	68.77	69.21	68.77	368
December 24, 2025	68.98	68.89	68.89	69.05	68.89	181
December 23, 2025	68.87	68.82	68.82	68.87	68.82	480
December 22, 2025	69.14	68.77	68.77	69.14	67.82	1,717
December 19, 2025	68.45	68.41	68.41	68.45	67.62	831
December 18, 2025	68.21	68.36	68.36	68.51	68.21	31
December 17, 2025	67.88	67.93	67.93	68.1	67.88	52
December 16, 2025	68.18	67.79	67.79	68.2	67.79	85
December 15, 2025	67.97	68.35	68.35	68.52	67.97	1,406
December 12, 2025	68.41	67.94	67.94	69.13	67.94	591
December 11, 2025	67.9	68.15	68.15	68.24	67.9	1,518
December 10, 2025	67.71	67.55	67.27	67.71	67.22	1,859
December 09, 2025	67.15	67.3	67.02	67.38	67.06	1,721
December 08, 2025	67.82	67.13	66.85	67.82	67.13	758
December 05, 2025	67.54	67.28	67	67.54	67.28	43
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

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