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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,536	10,551	10,551	10,554	10,504	447
December 03, 2025	10,530	10,515	10,515	10,538	10,502	745
December 02, 2025	10,528	10,525	10,525	10,569.46	10,514	544
December 01, 2025	10,526	10,536	10,536	10,566	10,512	3,116
November 28, 2025	10,536	10,547	10,547	10,560	10,524.59	5,069
November 27, 2025	10,514	10,501	10,501	10,524	10,488	329
November 26, 2025	10,448	10,509	10,509	10,516.96	10,406	4,193
November 25, 2025	10,345.65	10,423	10,423	10,423	10,326.73	396
November 24, 2025	10,378	10,357	10,357	10,401.99	10,346	256
November 21, 2025	10,232	10,338	10,338	10,338	10,192.17	2,193
November 20, 2025	10,358	10,335	10,335	10,394	10,335	213
November 19, 2025	10,354	10,310	10,310	10,374	10,310	764
November 18, 2025	10,369.88	10,341	10,341	10,398.32	10,316	2,019
November 17, 2025	10,502	10,491	10,491	10,524	10,483.89	569
November 14, 2025	10,528	10,509	10,509	10,528	10,420.8	4,703
November 13, 2025	10,724	10,629	10,629	10,724	10,629	387
November 12, 2025	10,724	10,732	10,732	10,850	10,700	2,016
November 11, 2025	10,676	10,726	10,726	10,726	10,672	826
November 10, 2025	10,557.27	10,604	10,604	10,606	10,522	936
November 07, 2025	10,524	10,482	10,482	10,524	10,446	343
November 06, 2025	10,574	10,520	10,520	10,586	10,520	584
November 05, 2025	10,482	10,578	10,578	10,584	10,482	586
November 04, 2025	10,454	10,499	10,499	10,499	10,380	3,526
November 03, 2025	10,522	10,485	10,485	10,536	10,484.57	818
October 31, 2025	10,530	10,512	10,512	10,544	10,490.06	877
October 30, 2025	10,536	10,555	10,555	10,555	10,480	760
October 29, 2025	10,510	10,548	10,548	10,578	10,510	429
October 28, 2025	10,466	10,495	10,495	10,514	10,438	959
October 27, 2025	10,434	10,436	10,436	10,460	10,414.13	733
October 24, 2025	10,384	10,426	10,426	10,432	10,322	1,638
October 23, 2025	10,314	10,365	10,365	10,376	10,298.06	3,035
October 22, 2025	10,242	10,295	10,295	10,314	10,236	1,149
October 21, 2025	10,204	10,196	10,196	10,208	10,120	1,223
October 20, 2025	10,150	10,178	10,178	10,178	10,138	1,305
October 17, 2025	10,060.25	10,120	10,120	10,148	10,030	1,135
October 16, 2025	10,186	10,197	10,197	10,202	10,158.47	434
October 15, 2025	10,238	10,193	10,193	10,244	10,156	294
October 14, 2025	10,174	10,206	10,206	10,217.92	10,148	550
October 13, 2025	10,208	10,205	10,205	10,224	10,178	735
October 10, 2025	10,260	10,182	10,182	10,285.99	10,177.94	317
October 09, 2025	10,286	10,282	10,282	10,302	10,264	414
October 08, 2025	10,274	10,323	10,323	10,344	10,264	405
October 07, 2025	10,244	10,244	10,244	10,266.23	10,238	282
October 06, 2025	10,248	10,238	10,238	10,278	10,228	854
October 03, 2025	10,220	10,247	10,247	10,258	10,210	714
October 02, 2025	10,240	10,188	10,188	10,240	10,178	433
October 01, 2025	10,108	10,198	10,198	10,202	10,108	157
September 30, 2025	10,038	10,106	10,106	10,114	10,010	449
September 29, 2025	10,066	10,056	10,056	10,100	10,042	1,157
September 26, 2025	9,962	10,020	10,020	10,032	9,951	172
September 25, 2025	9,952	9,944	9,944	9,982	9,943	236
September 24, 2025	9,945	9,988.5	9,988.5	10,002	9,910.95	6,057
September 23, 2025	9,976	9,970	9,970	10,008	9,965.44	594
September 22, 2025	9,952.29	9,968.5	9,968.5	9,995	9,929	3,462
September 19, 2025	9,984	9,957	9,957	9,984	9,940	613
September 18, 2025	9,967	9,969	9,969	9,981	9,951	565
September 17, 2025	9,946	9,941.5	9,941.5	9,966.04	9,932	173
September 16, 2025	10,024	9,932	9,932	10,024	9,932	1,058
September 15, 2025	10,040	10,013	10,013	10,044	10,008	239
September 12, 2025	10,056	10,027	10,027	10,084	10,027	299

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