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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,622	11,635	11,635	11,674	11,590	3,223
February 19, 2026	11,636	11,556	11,556	11,636	11,536	2,274
February 18, 2026	11,500	11,614	11,614	11,639.94	11,500	2,858
February 17, 2026	11,404	11,454	11,454	11,462	11,388	3,325
February 16, 2026	11,366	11,374	11,374	11,388	11,356	1,066
February 13, 2026	11,336	11,334	11,334	11,354	11,276	740
February 12, 2026	11,450	11,290	11,290	11,450	11,290	1,137
February 11, 2026	11,293.92	11,381	11,381	11,381	11,264	2,316
February 10, 2026	11,286	11,252	11,252	11,286	11,229.94	1,889
February 09, 2026	11,302	11,275	11,275	11,316.81	11,236	3,151
February 06, 2026	11,148	11,277	11,277	11,277	11,132	1,508
February 05, 2026	11,272.66	11,211	11,211	11,294	11,176	2,662
February 04, 2026	11,224	11,321	11,321	11,382	11,224	3,818
February 03, 2026	11,256	11,197	11,197	11,262	11,128	3,072
February 02, 2026	11,034	11,224	11,224	11,234	11,024	2,223
January 30, 2026	11,014	11,092	11,092	11,108	11,014	853
January 29, 2026	11,080	11,044	11,044	11,152	11,040	571
January 28, 2026	11,094	11,050	11,050	11,108	11,022	2,939
January 27, 2026	11,068	11,089	11,089	11,104	11,034	1,250
January 26, 2026	11,030	11,024	11,024	11,066	10,998	1,674
January 23, 2026	11,028	11,007	11,007	11,062	11,004	709
January 22, 2026	11,090	11,034	11,034	11,110	11,014.1	2,396
January 21, 2026	10,988	11,018	11,018	11,036.54	10,964.35	1,781
January 20, 2026	10,999.69	10,994	10,994	10,999.69	10,916.87	976
January 19, 2026	11,074	11,070	11,070	11,108.57	11,044	1,933
January 16, 2026	11,104	11,110	11,110	11,144	11,100	4,273
January 15, 2026	11,086	11,124	11,124	11,134.25	11,048	674
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

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