Invesco EQQQ Nasdaq-100 UCITS ETF (EQGB.L) LSE

46,505.00

-430(-0.92%)

Updated at March 13 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	46,535	46,505	46,505	47,155.6	46,390	6,953
March 12, 2026	47,305	46,935	46,935	47,415	46,715	3,801
March 11, 2026	47,575	47,535	47,535	47,885	47,340	10,377
March 10, 2026	47,681.22	47,850	47,850	47,880	47,355	11,266
March 09, 2026	46,200	46,965	46,965	47,000	46,055	5,223
March 06, 2026	47,775	47,180	47,180	47,792.1	46,796.35	9,528
March 05, 2026	47,680.39	47,530	47,530	47,975	47,435	6,896
March 04, 2026	46,865	47,740	47,740	47,805	46,780	7,473
March 03, 2026	46,875	46,800	46,800	47,100	45,785	18,181
March 02, 2026	46,640	47,300	47,300	47,475	46,505	17,518
February 27, 2026	47,665	47,515	47,515	47,705	47,110	17,310
February 26, 2026	48,175	47,635	47,635	48,525	47,250	15,974
February 25, 2026	47,640	48,070	48,070	48,185	47,565	4,903
February 24, 2026	47,140	47,430	47,430	47,575	46,900	8,731
February 23, 2026	47,300	47,030	47,030	47,555	46,850	10,833
February 20, 2026	47,355	47,545	0	47,725	46,525	9,234
February 19, 2026	47,514.83	47,280	0	47,565	47,028.5	8,345
February 18, 2026	47,126.94	47,655	0	47,675	46,996.33	5,480
February 17, 2026	46,840	46,950	0	47,095	46,385	8,118
February 16, 2026	47,180	46,895	0	47,295.38	46,845.6	4,725
February 13, 2026	46,965	47,140	0	47,300	46,375	13,387
February 12, 2026	48,145	47,170	0	48,227.7	47,100	6,294
February 11, 2026	47,890	47,800	0	48,305	47,525	7,401
February 10, 2026	48,085	48,065	0	48,255	47,885	9,782
February 09, 2026	47,718.35	48,085	0	48,085.61	47,331.62	5,508
February 06, 2026	46,550	47,470	0	47,470	46,439.65	17,291
February 05, 2026	47,500	46,967.5	0	47,750	46,500	16,839
February 04, 2026	48,360	47,500	0	48,380	47,475	9,345
February 03, 2026	49,295	48,390	0	49,470	48,314.55	6,955
February 02, 2026	48,045	49,080	0	49,100	48,000	10,423
January 30, 2026	48,735	48,895	0	49,140	48,620	9,951
January 29, 2026	49,731.6	48,645	0	49,795	48,330	10,155
January 28, 2026	49,820	49,530	0	49,865	49,520	7,831
January 27, 2026	49,260	49,400	0	49,440	49,095	11,032
January 26, 2026	48,690	49,050	0	49,051.75	48,460	8,894
January 23, 2026	48,674.75	48,800	0	48,930	48,385	10,784
January 22, 2026	48,472.87	48,605	0	48,815	48,370	7,167
January 21, 2026	47,740	48,197.5	0	48,279.75	47,370	15,687
January 20, 2026	47,865	48,100	0	48,135	47,524.44	8,746
January 19, 2026	48,020	47,985	0	48,145	47,770	10,005
January 16, 2026	48,895.56	48,685	0	49,175	48,450	4,880
January 15, 2026	48,632.13	49,020	0	49,180	48,610	4,550
January 14, 2026	48,959.67	48,340	0	48,980	48,220	5,923
January 13, 2026	49,040	49,090	0	49,280	48,835	9,868
January 12, 2026	48,690	49,090	0	49,140	48,510.58	11,684
January 09, 2026	48,540	48,900	0	48,995	48,490	5,454
January 08, 2026	48,750	48,460	0	48,842	48,400	3,689
January 07, 2026	48,715	49,005	0	49,030	48,650	7,265
January 06, 2026	48,495	48,585	0	48,744.4	48,265	7,134
January 05, 2026	48,185	48,565	0	48,580	48,155	9,391
January 02, 2026	48,469.18	48,005	0	48,730	47,395	8,456
December 31, 2025	48,367	48,435	0	48,435	48,270	2,113
December 30, 2025	48,540	48,670	0	48,675	48,510	3,384
December 29, 2025	48,720	48,510	0	48,940	48,460	8,566
December 24, 2025	48,670.72	48,755	0	48,760	48,655	3,446
December 23, 2025	48,460	48,565	0	48,625	48,360	5,937
December 22, 2025	48,480	48,495	0	48,680	48,360	7,551
December 19, 2025	47,845	48,230	0	48,289.33	47,712.75	6,771
December 18, 2025	47,230	47,895	0	47,936.25	47,135	5,835
December 17, 2025	47,935	47,190	0	48,105	47,190	11,012