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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.55	15.53	15.53	15.57	15.41	6,451
September 25, 2025	15.7	15.52	15.52	15.7	15.52	18,790
September 24, 2025	15.68	15.62	15.62	16.08	15.62	376
September 23, 2025	15.73	15.66	15.66	15.78	15.66	142
September 22, 2025	15.78	15.64	15.64	15.78	15.63	1,905
September 19, 2025	15.7	15.6	15.6	15.72	15.6	2
September 18, 2025	15.73	15.71	15.71	16.24	15.68	59,556
September 17, 2025	15.85	15.75	15.75	15.85	15.75	3,682
September 16, 2025	15.6	15.7	15.7	15.74	15.6	5,614
September 15, 2025	15.77	15.69	15.69	15.77	15.68	1,408
September 12, 2025	15.7	15.59	15.59	15.75	15.65	3,905
September 11, 2025	15.59	15.68	15.68	15.68	15.59	9,027
September 10, 2025	15.86	15.75	15.56	15.93	15.71	31,635
September 09, 2025	15.84	15.77	15.58	15.84	15.77	10,114
September 08, 2025	15.76	15.71	15.52	15.76	15.69	5
September 05, 2025	15.49	15.65	15.65	16.01	15.49	1,007
September 04, 2025	15.48	15.46	15.46	15.49	15.43	34
September 03, 2025	15.34	15.39	15.39	15.41	15.34	4,030
September 02, 2025	15.36	15.34	15.34	15.52	15.34	4,327
September 01, 2025	15.41	15.33	15.33	15.44	15.32	2,860
August 29, 2025	15.34	15.47	15.47	15.55	15.34	2,295
August 28, 2025	15.56	15.45	15.45	15.56	15.42	4,446
August 27, 2025	15.56	15.46	15.46	15.56	15.46	16,209
August 26, 2025	15.44	15.47	15.47	15.59	15.37	5,382
August 22, 2025	15.52	15.52	15.52	15.52	15.41	369
August 21, 2025	15.54	15.41	15.41	15.54	15.39	16,802
August 20, 2025	15.5	15.41	15.41	15.5	15.31	214
August 19, 2025	15.23	15.37	15.37	15.37	15.23	668
August 18, 2025	15.37	15.4	15.4	15.4	15.22	37,358
August 15, 2025	15.42	15.33	15.33	15.42	15.28	11,489
August 14, 2025	15.33	15.27	15.27	15.36	15.25	22,466
August 13, 2025	15.35	15.27	15.27	15.35	15.27	7
August 12, 2025	15.3	15.27	15.27	15.33	15.15	8,914
August 11, 2025	15.28	15.16	15.16	15.28	15.06	2,018
August 08, 2025	15.1	15.14	15.14	15.16	15.1	246
August 07, 2025	15.26	15.17	15.17	15.26	15.17	77
August 06, 2025	15.11	15.23	15.23	15.27	15.11	1,112
August 05, 2025	15.34	15.18	15.18	15.34	15.13	11,177
August 04, 2025	15.23	15.2	15.2	15.24	15.04	16,954
August 01, 2025	15.21	15.07	15.07	15.21	15.07	82
July 31, 2025	15.12	15.06	15.06	15.14	15.03	31,749
July 30, 2025	15.02	15.05	15.05	15.18	14.97	10,261
July 29, 2025	15.08	15.01	15.01	15.08	14.89	1,274
July 28, 2025	15.11	14.96	14.96	15.11	14.96	5,093
July 25, 2025	14.98	14.96	14.96	14.98	14.92	2,052
July 24, 2025	14.97	14.94	14.94	14.99	14.91	3,343
July 23, 2025	15.05	14.95	14.95	15.05	14.9	347
July 22, 2025	14.97	14.98	14.98	15.1	14.85	53,205
July 21, 2025	14.9	14.99	14.99	15	14.9	12,312
July 18, 2025	14.9	14.96	14.96	15.02	14.9	6,730
July 17, 2025	14.97	14.92	14.92	14.98	14.77	9,283
July 16, 2025	14.95	14.82	14.82	14.97	14.82	569
July 15, 2025	14.86	14.88	14.88	15.03	14.86	18,441
July 14, 2025	15.05	14.95	14.95	15.11	14.95	1,505
July 11, 2025	15.19	15.02	15.02	15.19	15.02	262
July 10, 2025	15.12	15.09	15.09	15.12	15	62
July 09, 2025	14.99	14.98	14.98	14.99	14.95	60,007
July 08, 2025	15.02	14.95	14.95	15.02	14.9	3
July 07, 2025	15.04	14.92	14.92	15.04	14.86	10,001
July 04, 2025	15.08	14.95	14.95	15.08	14.87	111

Invesco Preferred Shares UCITS ETF (PRFD.L) LSE