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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.3	48.2	48.2	48.3	48.2	528
February 19, 2026	48.06	48.01	48.01	48.06	48.01	2,856
February 18, 2026	48.11	48.19	48.19	48.19	48.11	1,270
February 17, 2026	47.88	47.89	47.89	47.93	47.88	1,101
February 16, 2026	47.87	47.88	47.88	47.88	47.87	360
February 13, 2026	47.83	47.88	47.88	47.98	47.83	680
February 12, 2026	47.83	47.51	47.51	47.83	47.51	189
February 11, 2026	47.52	47.62	47.62	47.73	47.51	7,720
February 10, 2026	47.76	47.63	47.63	47.76	47.53	998
February 09, 2026	47.42	47.51	47.51	47.51	47.34	1,433
February 06, 2026	47.71	47.71	47.71	47.71	47.71	0
February 05, 2026	47.47	47.18	47.18	47.47	47.18	52,488
February 04, 2026	47.86	47.56	47.56	47.86	47.49	3,944
February 03, 2026	47.76	47.53	47.53	47.76	47.53	39
February 02, 2026	47.65	47.62	47.62	47.68	47.62	78
January 30, 2026	47.43	47.43	47.43	47.43	47.43	0
January 29, 2026	47.7	47.51	47.51	47.7	47.51	262
January 28, 2026	47.9	47.9	47.9	47.9	47.9	32
January 27, 2026	48.14	47.91	47.91	48.14	47.89	2,593
January 26, 2026	47.71	47.68	47.68	47.71	47.64	1,461
January 23, 2026	47.65	47.65	47.65	47.81	47.65	1,947
January 22, 2026	47.53	47.81	47.81	47.81	47.06	4,442
January 21, 2026	47.5	47.5	47.5	47.5	47.5	0
January 20, 2026	46.42	47.37	47.37	47.37	46.42	2,918
January 19, 2026	47.39	47.39	47.39	47.39	47.39	0
January 16, 2026	47.6	47.4	47.4	47.6	47.4	3,350
January 15, 2026	47.71	47.61	47.61	48.57	47.61	21,571
January 14, 2026	47.24	47.28	47.28	48.27	47.24	1,725
January 13, 2026	47.38	47.38	47.38	47.38	47.38	0
January 12, 2026	48.01	47.17	47.17	48.11	46.99	1,499
January 09, 2026	47.05	47.12	47.12	47.12	47.05	400
January 08, 2026	47.11	47.14	47.14	47.14	46.25	975
January 07, 2026	47.73	47.18	47.18	47.73	47.18	878
January 06, 2026	47.31	47.31	47.31	47.31	47.31	148
January 05, 2026	47.08	47.22	47.22	47.39	46.95	7,632
January 02, 2026	46.69	46.93	46.93	46.93	46.69	526
December 31, 2025	46.73	46.73	46.73	46.73	46.73	0
December 30, 2025	46.48	46.64	46.64	46.64	46.48	460
December 29, 2025	46.53	46.73	46.73	46.74	46.41	557
December 24, 2025	46.53	46.59	46.59	46.59	46.53	720
December 23, 2025	46.87	46.62	46.62	46.89	46.62	395
December 22, 2025	46.8	46.94	46.94	46.94	46.79	398
December 19, 2025	46.85	46.84	46.84	46.91	46.84	1,774
December 18, 2025	47.06	46.98	46.98	47.16	46.98	2,409
December 17, 2025	47.4	47.74	47.74	47.77	46.74	5,521
December 16, 2025	48.2	46.81	46.81	48.2	46.74	1,331
December 15, 2025	46.69	46.75	46.75	46.91	46.51	2,772
December 12, 2025	46.7	46.7	46.7	46.7	46.7	0
December 11, 2025	46.81	46.81	46.81	46.81	46.81	0
December 10, 2025	46.63	46.54	46.54	46.63	46.54	2,985
December 09, 2025	46.4	46.61	46.61	46.61	46.4	3
December 08, 2025	46.57	46.47	46.47	46.57	46.4	4,910
December 05, 2025	46.8	46.5	46.5	46.8	46.5	2,196
December 04, 2025	46.61	46.61	46.61	46.61	46.61	0
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

Invesco Preferred Shares UCITS ETF (PRAC.L) LSE