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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	9,992	10,036	10,036	10,036	9,992	431
September 10, 2025	9,998	9,958	9,958	10,022	9,958	703
September 09, 2025	9,980.89	9,981	9,981	9,985	9,958	121
September 08, 2025	9,971	9,974.5	9,974.5	9,974.5	9,922.05	292
September 05, 2025	9,978	9,946	9,946	9,993	9,930	363
September 04, 2025	9,891.92	9,952	9,952	9,952.95	9,891.92	7,230
September 03, 2025	9,852	9,903	9,903	9,910	9,837.2	260
September 02, 2025	9,910	9,848	9,848	9,910	9,839.13	268
September 01, 2025	9,953	9,927	9,927	9,957	9,919	4,682
August 29, 2025	9,946	9,921	9,921	9,958.93	9,913.79	2,409
August 28, 2025	10,010	9,960.5	9,960.5	10,030	9,947	1,355
August 27, 2025	9,978	9,988.5	9,988.5	10,054	9,959	108
August 26, 2025	10,029.76	9,998	9,998	10,029.76	9,977	1,153
August 22, 2025	10,036	10,066	10,066	10,093.92	10,024	563
August 21, 2025	10,038	10,044	10,044	10,048	9,994	953
August 20, 2025	9,907	10,029	10,029	10,032	9,892	471
August 19, 2025	9,894	9,912.5	9,912.5	9,919	9,875.94	374
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

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