Invesco Preferred Shares UCITS ETF - PRAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	46.76	46.61	46.61	47.1	46.61	2,566
December 02, 2025	46.61	46.55	46.55	47.23	46.48	674
December 01, 2025	46.65	46.65	46.65	46.74	46.64	38
November 28, 2025	47.01	47	47	47.01	47	1,050
November 27, 2025	46.86	46.86	46.86	46.86	46.86	0
November 26, 2025	46.81	46.89	46.89	47.76	46.8	3,641
November 25, 2025	46.69	46.69	46.69	46.69	46.69	0
November 24, 2025	46.51	46.38	46.38	46.51	46.38	2,245
November 21, 2025	46.4	46.25	46.25	47.17	46.2	5,921
November 20, 2025	46.55	46.39	46.39	46.68	45.66	1,114
November 19, 2025	46.32	46.4	46.4	46.4	46.32	240
November 18, 2025	45.9	45.9	45.9	46.42	45.9	740
November 17, 2025	46.93	46.81	46.81	46.93	46.81	790
November 14, 2025	46.69	46.97	46.97	46.97	46.69	34
November 13, 2025	47.23	47.05	47.05	47.23	47.05	164
November 12, 2025	48.07	47.46	47.46	48.07	46.46	2,278
November 11, 2025	47.47	48.41	48.41	48.42	46.72	1,694
November 10, 2025	47.4	47.56	47.56	47.56	47.12	3,925
November 07, 2025	47.49	47.01	47.01	47.49	47.01	28
November 06, 2025	47.21	48.18	48.18	48.18	47.21	1,087
November 05, 2025	46.97	47	47	47.24	46.97	1,502
November 04, 2025	46.97	46.87	46.87	46.97	46.79	333
November 03, 2025	47.3	47.16	47.16	47.35	46.83	44,599
October 31, 2025	47.46	47.3	47.3	47.46	47.3	1,100
October 30, 2025	48.04	47.56	47.56	48.04	46.68	862
October 29, 2025	47.68	47.85	47.85	47.85	47.68	204
October 28, 2025	47.76	47.87	47.87	47.87	47.69	910
October 27, 2025	47.67	47.71	47.71	47.94	47.67	1,242
October 24, 2025	47.95	47.8	47.8	47.95	46.86	1,650
October 23, 2025	47.76	47.58	47.58	47.76	47.56	1,448
October 22, 2025	47.87	47.53	47.53	47.87	46.32	1,363
October 21, 2025	47.82	47.86	47.86	47.86	47.82	3,669
October 20, 2025	47.54	47.66	47.66	47.66	47.38	4,943
October 17, 2025	47.19	47.19	47.19	47.19	47.19	0
October 16, 2025	47.4	47.4	47.4	47.4	47.4	0
October 15, 2025	47.48	47.48	47.48	47.48	47.48	0
October 14, 2025	47.15	47.15	47.15	47.15	47.15	0
October 13, 2025	47.26	47.26	47.26	47.26	47.26	0
October 10, 2025	47.46	47.37	47.37	48.82	46.2	6,838
October 09, 2025	47.5	47.5	47.5	47.5	47.5	0
October 08, 2025	47.93	47.99	47.99	49.17	47.93	5,058
October 07, 2025	48.12	47.93	47.93	48.85	47.93	4,330
October 06, 2025	48.02	48.06	48.06	48.06	48.02	329
October 03, 2025	47.93	48.2	48.2	48.2	47.93	1,993
October 02, 2025	48.21	48.21	48.21	48.21	48.21	5,902
October 01, 2025	47.85	47.82	47.82	47.99	47.82	427
September 30, 2025	47.98	47.57	47.57	47.99	47.57	374
September 29, 2025	48	47.88	47.88	48	47.88	440
September 26, 2025	47.99	48.01	48.01	48.01	47.99	874
September 25, 2025	47.96	47.95	47.95	47.96	47.95	2,000
September 24, 2025	48.14	48.16	48.16	48.16	48.14	143
September 23, 2025	48.92	48.28	48.28	48.92	48.28	3,374
September 22, 2025	48.35	48.33	48.33	48.35	48.17	1,515
September 19, 2025	48.36	48.12	48.12	48.83	48.12	3,086
September 18, 2025	48.37	48.43	48.43	48.59	48.37	9,945
September 17, 2025	47.27	48.49	48.49	48.49	47.27	786
September 16, 2025	48.45	48.49	48.49	48.49	48.45	904
September 15, 2025	48.4	48.29	48.29	48.74	48.26	1,731
September 12, 2025	48.41	48.15	48.15	48.41	48.15	4,150
September 11, 2025	48.24	48.24	48.24	48.24	48.24	0

Invesco Preferred Shares UCITS ETF (PRAC.L) LSE