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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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