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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.23	72.11	72.11	72.38	72.11	1,203
February 19, 2026	72.85	72	72	72.86	72	233
February 18, 2026	72.16	72.72	72.72	72.72	72.16	183
February 17, 2026	71.5	71.74	71.74	71.74	71.5	831
February 16, 2026	71.83	71.53	71.53	71.83	71.53	429
February 13, 2026	71.49	71.73	71.73	71.73	71.1	1,682
February 12, 2026	73.01	71.77	71.77	73.01	71.77	251
February 11, 2026	73.65	72.95	72.95	73.65	72.95	769
February 10, 2026	73.72	72.91	72.91	73.72	72.91	1,693
February 09, 2026	72.5	72.99	72.99	72.99	72.5	540
February 06, 2026	71.48	72.25	72.25	72.25	71.48	11
February 05, 2026	72.49	70.9	70.9	72.49	70.9	54
February 04, 2026	71.64	71.99	71.99	72.01	71.39	295
February 03, 2026	72.11	71.56	71.56	72.11	71.35	2,324
February 02, 2026	70.47	71.27	71.27	71.41	70.32	2,696
January 30, 2026	70.99	71.5	71.5	71.5	70.99	3,962
January 29, 2026	71.15	70.77	70.77	71.39	70.77	9
January 28, 2026	71.04	70.74	70.74	71.17	70.74	10,084
January 27, 2026	70.44	71.02	71.02	71.02	70.44	52,879
January 26, 2026	70.28	70.33	70.33	70.44	70.21	321
January 23, 2026	70.39	69.73	69.73	70.39	69.73	1,280
January 22, 2026	69.52	70.46	70.46	70.51	69.52	174
January 21, 2026	70.06	69.63	69.63	70.06	69.5	20,229
January 20, 2026	69.47	69.59	69.59	69.59	68.8	16,328
January 19, 2026	70	69.79	69.79	70	69.67	44
January 16, 2026	70.55	70.48	70.48	70.55	70.38	9
January 15, 2026	70.76	70.38	70.38	70.76	69.67	179
January 14, 2026	70.05	69.93	69.93	70.05	69.93	226
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

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