Invesco Markets PLC - Invesco Ftse 100 Ucits ETF - S100.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,931	9,870	9,870	9,931	9,847	1,223
August 15, 2025	9,942.67	9,853	9,853	9,960	9,853	553
August 14, 2025	9,874	9,894.5	9,894.5	9,900	9,817	166
August 13, 2025	9,866	9,854	9,854	9,872	9,841	272
August 12, 2025	9,832	9,838	9,838	9,851	9,805.95	1,099
August 11, 2025	9,793	9,812.5	9,812.5	9,822	9,791	715
August 08, 2025	9,808	9,775.5	9,775.5	9,813	9,769.96	150
August 07, 2025	9,833	9,782	9,782	9,837	9,767	8,145
August 06, 2025	9,842	9,833.5	9,833.5	9,853	9,823	10,189
August 05, 2025	9,853	9,805	9,805	9,855	9,796	1,731
August 04, 2025	9,766.65	9,791.5	9,791.5	9,796	9,740	822
August 01, 2025	9,757.92	9,729	9,729	9,766	9,693	2,368
July 31, 2025	9,810	9,800	9,800	9,858	9,790	1,111
July 30, 2025	9,770	9,794	9,794	9,806	9,754	1,972
July 29, 2025	9,756	9,801	9,801	9,821	9,746	457
July 28, 2025	9,811	9,728.5	9,728.5	9,839	9,717.08	374
July 25, 2025	9,808	9,778	9,778	9,808	9,754	356
July 24, 2025	9,781	9,805.5	9,805.5	9,821	9,767	451
July 23, 2025	9,733	9,722	9,722	9,739	9,707	386
July 22, 2025	9,659	9,674.5	9,674.5	9,687.95	9,646	646
July 21, 2025	9,648	9,662.5	9,662.5	9,662.5	9,629	463
July 18, 2025	9,662.6	9,640.5	9,640.5	9,664	9,623.47	205
July 17, 2025	9,623	9,632.5	9,632.5	9,633	9,592	718
July 16, 2025	9,577	9,594.5	9,594.5	9,622	9,575	362
July 15, 2025	9,668	9,587	9,587	9,669	9,587	425
July 14, 2025	9,588	9,650.5	9,650.5	9,650.5	9,576	1,055
July 11, 2025	9,633	9,584.5	9,584.5	9,635	9,571	249
July 10, 2025	9,577	9,628	9,628	9,632	9,566	4,237
July 09, 2025	9,521	9,512	9,512	9,531	9,496	254
July 08, 2025	9,453	9,474.5	9,474.5	9,491	9,429	839
July 07, 2025	9,461	9,443	9,443	9,477	9,432	75
July 04, 2025	9,428	9,462	9,462	9,469	9,420	1,524
July 03, 2025	9,442	9,456.5	9,456.5	9,477	9,435	987
July 02, 2025	9,464.99	9,405	9,405	9,471	9,376	1,808
July 01, 2025	9,420	9,426	9,426	9,426	9,360	789
June 30, 2025	9,446	9,389	9,389	9,457	9,389	545
June 27, 2025	9,404	9,427.5	9,427.5	9,445	9,388	562
June 26, 2025	9,314	9,375.5	9,375.5	9,387	9,314	2,104
June 25, 2025	9,405	9,341	9,341	9,425	9,341	180
June 24, 2025	9,443	9,387	9,387	9,488	9,387	330
June 23, 2025	9,371	9,390.5	9,390.5	9,414	9,363	417
June 20, 2025	9,477	9,404.5	9,404.5	9,477	9,403	4,941
June 19, 2025	9,443	9,418.5	9,418.5	9,460	9,418.5	3,577
June 18, 2025	9,483	9,474	9,474	9,487	9,470	552
June 17, 2025	9,487	9,462	9,462	9,489	9,439	2,472
June 16, 2025	9,499	9,511	9,511	9,526	9,494	719
June 13, 2025	9,458	9,473	9,473	9,518	9,451.2	6,337
June 12, 2025	9,489	9,510	9,510	9,530	9,474	7,928
June 11, 2025	9,501	9,501	9,501	9,516	9,474	587
June 10, 2025	9,487	9,481	9,481	9,519	9,481	654
June 09, 2025	9,477	9,455	9,455	9,507	9,435	528
June 06, 2025	9,432	9,461	9,461	9,472	9,397	551
June 05, 2025	9,463	9,428	9,428	9,477	9,355	519
June 04, 2025	9,430	9,420.5	9,420.5	9,440	9,402	463
June 03, 2025	9,427.03	9,406	9,406	9,430	9,362	929
June 02, 2025	9,384.37	9,404	9,404	9,411.96	9,294	1,028
May 30, 2025	9,362	9,378.5	9,378.5	9,410	9,355	831
May 29, 2025	9,385	9,341.5	9,341.5	9,387	9,327.98	1,226
May 28, 2025	9,428	9,341	9,341	9,438	9,339.03	1,020
May 27, 2025	9,396	9,388	9,388	9,438	9,378	1,319

Invesco Markets PLC - Invesco Ftse 100 Ucits ETF (S100.L) LSE