Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,900	2,888	2,888	2,908	2,869	30,250
February 19, 2026	2,885.32	2,893	2,893	2,918	2,882	106,333
February 18, 2026	2,878	2,879.5	2,879.5	2,889.6	2,876	8,983
February 17, 2026	2,911	2,878	2,878	2,934	2,874	125,084
February 16, 2026	2,891	2,905	2,905	2,907	2,888	85,175
February 13, 2026	2,861.5	2,888	2,888	2,888	2,823	104,905
February 12, 2026	2,883	2,893	2,893	2,893	2,873	54,891
February 11, 2026	2,849	2,877	2,877	2,877	2,843	14,251
February 10, 2026	2,823	2,846	2,846	2,847	2,817	87,883
February 09, 2026	2,829	2,810	2,810	2,838	2,808	32,302
February 06, 2026	2,829	2,822.5	2,822.5	2,841	2,822.5	66,889
February 05, 2026	2,813	2,817	2,817	2,838	2,812	24,738
February 04, 2026	2,750	2,809	2,809	2,809	2,745	25,352
February 03, 2026	2,725.22	2,753.5	2,753.5	2,765	2,720	66,308
February 02, 2026	2,742.4	2,738	2,738	2,768	2,732	78,365
January 30, 2026	2,682	2,711	2,711	2,712	2,677	6,206
January 29, 2026	2,676	2,698	2,698	2,707	2,674	65,705
January 28, 2026	2,694	2,702	2,702	2,710	2,691	15,034
January 27, 2026	2,710	2,702	2,702	2,714	2,692	15,205
January 26, 2026	2,707.01	2,701	2,701	2,713	2,697	21,040
January 23, 2026	2,736	2,711.5	2,711.5	2,743	2,711.5	5,822
January 22, 2026	2,750	2,754	2,754	2,760	2,744	73,823
January 21, 2026	2,730	2,731	2,734	2,742	2,719	19,149
January 20, 2026	2,726	2,724.5	2,724.5	2,740	2,704	137,131
January 19, 2026	2,740	2,728.5	2,728.5	2,748	2,726	106,913
January 16, 2026	2,760	2,747	2,747	2,760	2,733	22,364
January 15, 2026	2,741	2,759	2,759	2,759	2,733	92,768
January 14, 2026	2,695.6	2,728	2,728	2,728	2,691	47,962
January 13, 2026	2,689	2,689	2,689	2,704	2,682	22,770
January 12, 2026	2,690	2,685	2,685	2,695	2,681	15,719
January 09, 2026	2,696	2,699.5	2,699.5	2,706	2,689	7,175
January 08, 2026	2,658	2,692	2,692	2,692	2,650	3,937
January 07, 2026	2,670	2,664.5	2,664.5	2,682	2,657.3	8,341
January 06, 2026	2,646	2,655	2,655	2,661	2,641.17	5,950
January 05, 2026	2,699	2,644	2,644	2,699	2,641	26,525
January 02, 2026	2,653	2,659	2,659	2,667	2,634	10,606
December 31, 2025	2,676	2,673	2,673	2,682	2,669	1,706
December 30, 2025	2,660	2,667	2,667	2,674	2,658	4,249
December 29, 2025	2,664.5	2,664	2,664	2,677	2,663	5,163
December 24, 2025	2,642.14	2,640.5	2,640.5	2,644	2,633	861
December 23, 2025	2,653	2,646.5	2,646.5	2,656	2,642	19,941
December 22, 2025	2,673.8	2,662	2,662	2,673.8	2,647.4	2,983
December 19, 2025	2,683	2,679	2,679	2,686	2,673	3,644
December 18, 2025	2,692.79	2,692	2,692	2,702	2,468.4	1,752
December 17, 2025	2,680.49	2,689	2,689	2,691.8	2,680.49	3,653
December 16, 2025	2,696	2,665	2,665	2,700	2,655	2,094
December 15, 2025	2,695	2,686	2,686	2,696	2,684.5	2,423
December 12, 2025	2,674.4	2,690	2,690	2,692	2,674	845
December 11, 2025	2,661	2,676	2,676	2,676	2,640	8,833
December 10, 2025	2,670.87	2,682	2,653.91	2,699	2,666	7,792
December 09, 2025	2,680	2,684	2,655.89	2,699	2,655	1,646
December 08, 2025	2,694.84	2,687	2,687	2,697	2,677	35,475
December 05, 2025	2,691	2,709	2,709	2,710	2,686.54	6,658
December 04, 2025	2,709	2,695	2,695	2,712	2,693	17,428
December 03, 2025	2,719	2,703.5	2,703.5	2,728	2,701.15	54,379
December 02, 2025	2,741	2,727	2,727	2,751	2,722.7	8,728
December 01, 2025	2,754	2,745.5	2,745.5	2,760	2,739	2,548
November 28, 2025	2,768	2,757.5	2,757.5	2,769	2,743	13,973
November 27, 2025	2,745.08	2,743	2,743	2,752	2,742	10,338
November 26, 2025	2,749	2,751	2,751	2,755	2,734	32,863

Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) LSE