Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF - NESG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.37	74.15	74.15	74.45	73.96	66,120
December 03, 2025	74.35	74.06	74.06	74.35	73.71	55,077
December 02, 2025	73.45	73.79	73.79	74.33	73.45	56,557
December 01, 2025	73.1	73.47	73.47	73.58	72.95	82,258
November 28, 2025	73.62	73.43	73.43	73.62	73.25	12,303
November 27, 2025	73.27	73.18	73.18	73.27	73.15	24,769
November 26, 2025	72.84	73.27	73.27	73.27	72.63	99,399
November 25, 2025	72	71.82	71.82	72.07	71.26	115,907
November 24, 2025	71.08	72.02	72.02	72.07	70.64	157,028
November 21, 2025	70.01	70.1	70.1	70.44	69.33	425,926
November 20, 2025	73.25	72.38	72.38	73.59	72.38	100,162
November 19, 2025	71.53	71.83	71.83	72.47	71.53	84,614
November 18, 2025	71.96	71.63	71.63	72.22	70.95	77,052
November 17, 2025	73.64	72.91	72.91	73.8	72.68	109,783
November 14, 2025	72.68	73.46	73.46	73.46	71.72	202,216
November 13, 2025	74.69	73.38	73.38	74.71	73.32	12,311
November 12, 2025	74.88	74.36	74.36	74.96	74.22	37,712
November 11, 2025	74.54	74.03	74.03	74.61	74	33,187
November 10, 2025	73.97	73.98	73.98	74.41	73.9	35,087
November 07, 2025	73.5	71.86	71.86	73.5	71.86	53,592
November 06, 2025	74.38	73.47	73.47	74.9	73.47	37,903
November 05, 2025	73.89	74.71	74.71	74.71	73.68	35,471
November 04, 2025	74.88	74.78	74.78	75.03	74.53	40,665
November 03, 2025	75.6	75.65	75.65	76.14	75.5	10,701
October 31, 2025	75.96	75.46	75.46	76.16	75.46	58,699
October 30, 2025	76.17	75.69	75.69	76.17	75.46	177,823
October 29, 2025	76.24	76.03	76.03	76.29	76.03	112,361
October 28, 2025	75.11	75.53	75.53	75.53	75.03	9,688
October 27, 2025	74.62	74.93	74.93	74.93	74.57	12,577
October 24, 2025	73.27	73.8	73.8	73.8	73.27	4,285
October 23, 2025	72.55	72.72	72.72	72.75	72.06	18,312
October 22, 2025	73.17	72.25	72.25	73.17	72.25	13,948
October 21, 2025	73.03	73.01	73.01	73.14	72.99	2,939
October 20, 2025	72.56	73.14	73.14	73.18	72.5	3,088
October 17, 2025	70.98	71.5	71.5	71.97	70.63	4,164
October 16, 2025	72.26	72.34	72.34	72.51	72.25	5,509
October 15, 2025	71.85	72.3	72.3	72.47	71.84	62,872
October 14, 2025	71.25	71.28	71.28	71.46	70.35	27,290
October 13, 2025	71.8	71.8	71.8	71.97	71.47	6,296
October 10, 2025	73.07	71.67	71.67	73.2	71.67	1,774
October 09, 2025	73.21	72.92	72.92	73.21	72.92	3,436
October 08, 2025	72.25	72.83	72.83	72.83	72.21	6,880
October 07, 2025	72.55	72.26	72.26	72.86	72.26	8,853
October 06, 2025	72.33	72.64	72.64	72.73	72.31	11,388
October 03, 2025	72.57	72.41	72.41	72.8	72.24	288
October 02, 2025	72.19	72.18	72.18	72.51	72.13	10,748
October 01, 2025	70.94	71.64	71.64	71.67	70.94	5,961
September 30, 2025	71.23	71.29	71.29	71.52	71.22	12,819
September 29, 2025	71.37	71.52	71.52	71.79	71.29	80,723
September 26, 2025	70.73	70.69	70.69	70.92	70.56	11,326
September 25, 2025	70.87	70.57	70.57	70.93	70.07	3,936
September 24, 2025	71.35	71.02	71.02	71.41	71.02	8,004
September 23, 2025	71.68	71.52	71.52	71.71	71.52	12,476
September 22, 2025	70.98	71.3	71.3	71.32	70.82	5,433
September 19, 2025	70.55	70.71	70.71	70.86	70.5	21,060
September 18, 2025	70.26	70.81	70.81	70.86	70.26	6,256
September 17, 2025	69.99	69.61	69.61	70.03	69.61	9,005
September 16, 2025	70.23	69.97	69.97	70.34	69.97	7,539
September 15, 2025	69.68	69.91	69.91	69.91	69.38	12,979
September 12, 2025	69.36	69.53	69.53	69.53	69.18	2,387

Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF (NESG.L) LSE