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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,032	11,041	11,041	11,056	11,022	7,871
January 13, 2026	11,006	11,005	11,005	11,024	10,962.08	3,001
January 12, 2026	10,968	11,013	11,013	11,020.84	10,962	2,205
January 09, 2026	10,930	11,000	11,000	11,007.2	10,930	1,397
January 08, 2026	10,874	10,904	10,904	10,922	10,872	2,087
January 07, 2026	10,970	10,919	10,919	10,972	10,895.96	4,768
January 06, 2026	10,910	10,988	10,988	11,030	10,900	6,600
January 05, 2026	10,884	10,868	10,868	10,922	10,814	3,491
January 02, 2026	10,792	10,814	10,814	10,902.4	10,792	2,194
December 31, 2025	10,810	10,790	10,790	10,810	10,766.08	152
December 30, 2025	10,724	10,802	10,802	10,806	10,724	4,723
December 29, 2025	10,722	10,710	10,710	10,744	10,703.47	3,647
December 24, 2025	10,718	10,714	10,714	10,746	10,712	556
December 23, 2025	10,702	10,740	10,740	10,751.9	10,695.35	2,590
December 22, 2025	10,744	10,716	10,716	10,744	10,672	1,281
December 19, 2025	10,668	10,744	10,744	10,754	10,665.63	601
December 18, 2025	10,628	10,684	10,684	10,687.33	10,589.58	1,080
December 17, 2025	10,579.79	10,608	10,608	10,694.41	10,579.79	786
December 16, 2025	10,586	10,508	10,508	10,595.43	10,483.61	482
December 15, 2025	10,524	10,607	10,607	10,607	10,510	390
December 12, 2025	10,560	10,475	10,475	10,596.33	10,464	318
December 11, 2025	10,478	10,518	10,518	10,548	10,467.49	287
December 10, 2025	10,448	10,479	10,479	10,509.72	10,445.89	7,853
December 09, 2025	10,464	10,467	10,467	10,488.01	10,456	48
December 08, 2025	10,532	10,466	10,466	10,532	10,410	8,219
December 05, 2025	10,550	10,492	10,492	10,586	10,492	3,490
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

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