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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.32	15.41	15.41	15.43	15.32	12
February 19, 2026	15.41	15.33	15.33	15.41	15.08	8,378
February 18, 2026	15.49	15.42	15.42	15.49	15.4	2,214
February 17, 2026	15.39	15.32	15.32	15.39	15.29	1,987
February 16, 2026	15.3	15.32	15.32	15.33	15.26	2,488
February 13, 2026	15.27	15.31	15.31	15.31	15.26	3,035
February 12, 2026	15.29	15.2	15.2	15.29	15.2	6,553
February 11, 2026	15.34	15.26	15.26	15.34	15.23	51
February 10, 2026	15.3	15.24	15.24	15.31	15.22	2,326
February 09, 2026	15.28	15.2	15.2	15.28	15.2	8,927
February 06, 2026	15.12	15.27	15.27	15.27	15.12	927
February 05, 2026	15.17	15.09	15.09	15.17	15.09	4,191
February 04, 2026	15.29	15.21	15.21	15.29	15.17	1,588
February 03, 2026	15.28	15.2	15.2	15.28	15.2	4,244
February 02, 2026	15.19	15.23	15.23	15.3	15.19	76
January 30, 2026	15.14	15.17	15.17	15.23	15.14	15,420
January 29, 2026	15.16	15.19	15.19	15.29	15.16	2,558
January 28, 2026	15.19	15.24	15.24	15.37	15.19	1,383
January 27, 2026	15.39	15.28	15.28	15.39	15.27	0
January 26, 2026	15.39	15.24	15.24	15.39	15.24	2,571
January 23, 2026	15.38	15.26	15.26	15.38	15.21	9,705
January 22, 2026	15.22	15.3	15.3	15.3	15.22	11,780
January 21, 2026	15.21	15.22	15.22	15.23	15.2	8,005
January 20, 2026	15.12	15.16	15.16	15.21	15.12	10,316
January 19, 2026	15.1	15.16	15.16	15.19	15.1	2,138
January 16, 2026	15.24	15.21	15.21	15.25	15.18	3,502
January 15, 2026	15.2	15.22	15.22	15.25	15.14	2,818
January 14, 2026	15.12	15.12	15.12	15.12	15.12	0
January 13, 2026	15.1	15.14	15.14	15.15	15.08	13,628
January 12, 2026	15.07	15.08	15.08	15.1	15.05	17,277
January 09, 2026	15.1	15.06	15.06	15.1	15.06	2,738
January 08, 2026	15.04	15.08	15.08	15.1	15.04	3,157
January 07, 2026	14.97	15.08	15.08	15.08	14.97	21
January 06, 2026	15.18	14.98	14.98	15.18	14.98	4,650
January 05, 2026	15.03	15.11	15.11	15.25	15.03	7,220
January 02, 2026	14.91	15	15	15.02	14.91	2,807
December 31, 2025	14.94	14.94	14.94	14.94	14.94	0
December 30, 2025	14.91	14.95	14.95	14.95	14.9	3,211
December 29, 2025	14.98	14.95	14.95	14.98	14.9	1,302
December 24, 2025	14.98	14.92	14.92	14.98	14.92	457
December 23, 2025	14.99	14.95	14.95	14.99	14.92	681
December 22, 2025	14.91	14.99	14.99	15.04	14.89	14,094
December 19, 2025	15.05	15.05	15.05	15.05	14.99	413
December 18, 2025	14.98	15.02	15.02	15.07	14.98	9,326
December 17, 2025	14.96	14.8	14.8	15.03	14.8	15,498
December 16, 2025	14.93	14.97	14.97	15.25	14.5	4,767
December 15, 2025	14.97	14.95	14.95	14.99	14.84	8,462
December 12, 2025	14.96	14.9	14.9	14.98	14.9	5,844
December 11, 2025	14.88	14.95	14.95	14.95	14.56	7,482
December 10, 2025	15.03	15.05	15.05	15.05	15.03	5,225
December 09, 2025	15.18	15.12	15.12	15.18	15.03	206
December 08, 2025	15	15.07	15.07	15.09	14.99	14,580
December 05, 2025	15	15.05	15.05	15.12	15	9,223
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

Invesco Preferred Shares UCITS ETF (PRFD.L) LSE