Invesco Global Clean Energy UCITS ETF (GCEX.L) LSE
1,729.00
-2(-0.12%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,729.00
-2(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,739.2 | 1,729 | 1,729 | 1,739.2 | 1,729 | 429 |
| March 12, 2026 | 1,742 | 1,731 | 1,731 | 1,742 | 1,711.4 | 694 |
| March 11, 2026 | 1,727.98 | 1,730.5 | 1,730.5 | 1,737.2 | 1,727.98 | 327 |
| March 10, 2026 | 1,724.6 | 1,721 | 1,721 | 1,724.6 | 1,721 | 560 |
| March 09, 2026 | 1,679.8 | 1,684.2 | 1,684.2 | 1,684.2 | 1,679.8 | 2 |
| March 06, 2026 | 1,684.8 | 1,687.7 | 1,687.7 | 1,687.7 | 1,684.8 | 396 |
| March 05, 2026 | 1,751 | 1,705.1 | 1,705.1 | 1,753.8 | 1,705.1 | 1,033 |
| March 04, 2026 | 1,707.2 | 1,721.5 | 1,721.5 | 1,721.5 | 1,707.2 | 70 |
| March 03, 2026 | 1,729 | 1,711.7 | 1,711.7 | 1,729 | 1,698.8 | 1,242 |
| March 02, 2026 | 1,782.8 | 1,792.7 | 1,792.7 | 1,792.7 | 1,766.2 | 320 |
| February 27, 2026 | 1,790.1 | 1,790.1 | 1,790.1 | 1,790.1 | 1,790.1 | 0 |
| February 26, 2026 | 1,794.9 | 1,794.9 | 1,794.9 | 1,794.9 | 1,794.9 | 0 |
| February 25, 2026 | 1,817.4 | 1,817.4 | 1,817.4 | 1,817.4 | 1,817.4 | 0 |
| February 24, 2026 | 1,793.38 | 1,800.3 | 1,800.3 | 1,800.3 | 1,793.38 | 31 |
| February 23, 2026 | 1,763.18 | 1,767.3 | 1,767.3 | 1,778 | 1,763.18 | 931 |
| February 20, 2026 | 1,765.6 | 1,778 | 0 | 1,778 | 1,765.6 | 4 |
| February 19, 2026 | 1,762 | 1,766.3 | 0 | 1,766.3 | 1,762 | 4,172 |
| February 18, 2026 | 1,769.2 | 1,776.1 | 0 | 1,776.4 | 1,764.2 | 71 |
| February 17, 2026 | 1,740.6 | 1,751 | 0 | 1,751 | 1,738.4 | 43 |
| February 16, 2026 | 1,742.8 | 1,733.3 | 0 | 1,742.8 | 1,730.6 | 482 |
| February 13, 2026 | 1,732.2 | 1,732.2 | 0 | 1,732.2 | 1,732.2 | 0 |
| February 12, 2026 | 1,723.1 | 1,723.1 | 0 | 1,723.1 | 1,723.1 | 0 |
| February 11, 2026 | 1,736.4 | 1,739.3 | 0 | 1,739.3 | 1,736.4 | 6 |
| February 10, 2026 | 1,734.8 | 1,739.2 | 0 | 1,739.2 | 1,734.8 | 2 |
| February 09, 2026 | 1,732.6 | 1,739.3 | 0 | 1,739.3 | 1,732.6 | 116 |
| February 06, 2026 | 1,707.6 | 1,714.7 | 0 | 1,714.7 | 1,707.6 | 2 |
| February 05, 2026 | 1,699.4 | 1,700.8 | 0 | 1,700.8 | 1,699.4 | 4 |
| February 04, 2026 | 1,715.9 | 1,715.9 | 0 | 1,715.9 | 1,715.9 | 0 |
| February 03, 2026 | 1,694.4 | 1,694.7 | 0 | 1,704 | 1,694.4 | 566 |
| February 02, 2026 | 1,666.4 | 1,668.4 | 0 | 1,670.8 | 1,666.4 | 5 |
| January 30, 2026 | 1,695.6 | 1,681.2 | 0 | 1,695.8 | 1,681.2 | 282 |
| January 29, 2026 | 1,717 | 1,696.8 | 0 | 1,717 | 1,696.8 | 333 |
| January 28, 2026 | 1,736.61 | 1,732.3 | 0 | 1,737.71 | 1,732.3 | 49 |
| January 27, 2026 | 1,720.4 | 1,728.3 | 0 | 1,728.3 | 1,720.4 | 2,066 |
| January 26, 2026 | 1,739.2 | 1,725.6 | 0 | 1,739.2 | 1,725.6 | 290 |
| January 23, 2026 | 1,739.11 | 1,737.2 | 0 | 1,739.11 | 1,737.2 | 602 |
| January 22, 2026 | 1,734 | 1,746.3 | 0 | 1,746.3 | 1,734 | 589 |
| January 21, 2026 | 1,701.8 | 1,705.6 | 0 | 1,705.6 | 1,701.2 | 57 |
| January 20, 2026 | 1,674.2 | 1,680.8 | 0 | 1,680.8 | 1,667.6 | 21 |
| January 19, 2026 | 1,674.4 | 1,679.8 | 0 | 1,683.2 | 1,674.4 | 62 |
| January 16, 2026 | 1,682.2 | 1,691.1 | 0 | 1,691.1 | 1,682.2 | 2 |
| January 15, 2026 | 1,691 | 1,696 | 0 | 1,696 | 1,691 | 925 |
| January 14, 2026 | 1,680.2 | 1,681.3 | 0 | 1,681.3 | 1,680.2 | 406 |
| January 13, 2026 | 1,663.6 | 1,666.9 | 0 | 1,666.9 | 1,662 | 13 |
| January 12, 2026 | 1,649 | 1,649 | 0 | 1,649 | 1,649 | 0 |
| January 09, 2026 | 1,630.6 | 1,628.7 | 0 | 1,630.6 | 1,628.7 | 50 |
| January 08, 2026 | 1,611.2 | 1,615.9 | 0 | 1,620.6 | 1,611.2 | 3 |
| January 07, 2026 | 1,619.5 | 1,619.5 | 0 | 1,619.5 | 1,619.5 | 0 |
| January 06, 2026 | 1,612.8 | 1,610.5 | 0 | 1,612.8 | 1,610.5 | 2 |
| January 05, 2026 | 1,605 | 1,601.9 | 0 | 1,605 | 1,601.9 | 2 |
| January 02, 2026 | 1,597 | 1,601.6 | 0 | 1,603.4 | 1,597 | 4 |
| December 31, 2025 | 1,563.8 | 1,563.8 | 0 | 1,563.8 | 1,563.8 | 0 |
| December 30, 2025 | 1,577 | 1,581.3 | 0 | 1,581.3 | 1,577 | 194 |
| December 29, 2025 | 1,570.8 | 1,574.6 | 0 | 1,576.4 | 1,570.8 | 104 |
| December 24, 2025 | 1,569.8 | 1,575.5 | 0 | 1,575.5 | 1,569.8 | 1 |
| December 23, 2025 | 1,570.9 | 1,570.9 | 0 | 1,570.9 | 1,570.9 | 0 |
| December 22, 2025 | 1,575.51 | 1,579.9 | 0 | 1,579.9 | 1,572.4 | 39 |
| December 19, 2025 | 1,564 | 1,569.4 | 0 | 1,569.4 | 1,564 | 10 |
| December 18, 2025 | 1,552.4 | 1,552.4 | 0 | 1,552.4 | 1,552.4 | 0 |
| December 17, 2025 | 1,564.95 | 1,542.4 | 0 | 1,564.95 | 1,542.4 | 218 |