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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.07	15.1	15.1	15.15	15.07	10,754
December 03, 2025	15.11	15.11	15.11	15.16	15.08	2,670
December 02, 2025	15.2	15.1	15.1	15.2	15.05	3,181
December 01, 2025	15.22	15.11	15.11	15.22	15.11	351
November 28, 2025	14.78	15.21	15.21	15.5	14.78	4,469
November 27, 2025	15.18	15.19	15.19	15.22	15.17	3,509
November 26, 2025	15.18	15.2	15.2	15.26	15.18	662
November 25, 2025	15.08	15.13	15.13	15.43	15.05	13,816
November 24, 2025	15	15.06	15.06	15.13	15	819
November 21, 2025	15.03	14.95	14.95	15.11	14.95	70,956
November 20, 2025	15.12	15.08	15.08	15.13	15.08	3,830
November 19, 2025	15.02	15.06	15.06	15.13	15.02	19,857
November 18, 2025	15.11	15.11	15.11	15.19	15.11	85
November 17, 2025	15.12	15.07	15.07	15.21	15.07	7,321
November 14, 2025	15.19	15.18	15.18	15.24	15.02	31
November 13, 2025	15.37	15.26	15.26	15.37	15.26	3,773
November 12, 2025	15.4	15.32	15.32	15.44	15.29	7,949
November 11, 2025	15.47	15.36	15.36	15.47	15.14	13,035
November 10, 2025	15.32	15.2	15.2	15.36	15.19	312
November 07, 2025	15.4	15.24	15.24	15.4	15.2	676
November 06, 2025	15.36	15.16	15.16	15.36	15.11	14,001
November 05, 2025	15.27	15.25	15.25	15.27	15.18	1,150
November 04, 2025	15.24	15.22	15.22	15.25	15.18	1,280
November 03, 2025	15.43	15.31	15.31	15.47	15.31	101
October 31, 2025	15.5	15.34	15.34	15.5	15.31	1,470
October 30, 2025	15.37	15.43	15.43	15.5	15.37	3,408
October 29, 2025	15.41	15.51	15.51	15.63	15.41	6
October 28, 2025	15.41	15.51	15.51	15.53	15.41	4,337
October 27, 2025	15.6	15.51	15.51	15.6	15.51	3,740
October 24, 2025	15.49	15.39	15.39	15.49	15.39	1,788
October 23, 2025	15.38	15.45	15.45	15.45	15.38	18
October 22, 2025	15.47	15.44	15.44	15.48	15.44	4,678
October 21, 2025	15.41	15.56	15.56	15.56	15.41	407
October 20, 2025	15.48	15.52	15.52	15.53	15.03	5
October 17, 2025	15.33	15.37	15.37	15.37	15.33	202
October 16, 2025	15.44	15.4	15.4	15.45	15.39	2,204
October 15, 2025	15.32	15.28	15.28	15.5	15.28	15,781
October 14, 2025	15.41	15.3	15.3	15.42	15.28	11,549
October 13, 2025	15.23	15.32	15.32	15.69	15.23	16,840
October 10, 2025	15.45	14.58	14.58	15.45	14.58	24,205
October 09, 2025	15.5	15.4	15.4	15.5	15.4	1,863
October 08, 2025	15.64	15.51	15.51	15.64	15.45	24,659
October 07, 2025	15.66	15.53	15.53	15.73	15.44	1,652
October 06, 2025	15.47	15.56	15.56	15.62	15.18	3,158
October 03, 2025	15.6	15.63	15.63	15.77	15.41	9,095
October 02, 2025	15.72	15.55	15.55	15.72	15.4	942
October 01, 2025	15.52	15.54	15.54	15.83	15.45	155
September 30, 2025	15.51	15.47	15.47	15.88	15.47	102
September 29, 2025	15.44	15.52	15.52	15.66	15.44	66
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

Invesco Preferred Shares UCITS ETF (PRFD.L) LSE