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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco Preferred Shares UCITS ETF (PRFD.L) LSE