Invesco NASDAQ Biotech UCITS ETF - SBIO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.05	60.23	60.23	60.33	59.48	3,433
December 03, 2025	58.98	59.88	59.88	59.9	58.75	3,238
December 02, 2025	59.25	59.13	59.13	59.59	58.79	11,962
December 01, 2025	60.21	59.67	59.67	60.44	59.47	7,950
November 28, 2025	60.95	60.38	60.38	60.96	60.28	5,727
November 27, 2025	60.69	60.54	60.54	60.69	60.36	5,288
November 26, 2025	60.16	60.42	60.42	60.45	59.94	6,827
November 25, 2025	59.04	59.56	59.56	59.99	59.04	6,892
November 24, 2025	58.48	59.24	59.24	59.3	58.3	6,685
November 21, 2025	57.37	58.15	58.15	58.15	56.82	14,116
November 20, 2025	58.12	58.63	58.63	58.76	58.01	13,133
November 19, 2025	58.35	57.74	57.74	58.6	57.74	21,085
November 18, 2025	57.67	58.04	58.04	58.26	57.57	3,620
November 17, 2025	57.58	58.16	58.16	58.23	57.45	5,549
November 14, 2025	57.11	57.88	57.88	57.88	56.62	6,728
November 13, 2025	57.42	57.7	57.7	57.9	57.42	7,496
November 12, 2025	58.03	57.57	57.57	58.03	57.02	13,212
November 11, 2025	55.74	56.7	56.7	56.7	55.67	3,752
November 10, 2025	55.25	55.36	55.36	55.81	55.25	16,244
November 07, 2025	55.46	54.42	54.42	55.53	54.27	3,621
November 06, 2025	55.24	55.3	55.3	55.57	55.15	7,100
November 05, 2025	54.6	54.9	54.9	54.94	54.53	11,170
November 04, 2025	54.81	54.89	54.89	55.11	54.3	4,614
November 03, 2025	55.53	54.57	54.57	56.01	54.27	3,647
October 31, 2025	55.24	55.5	55.5	55.73	55	5,982
October 30, 2025	55.17	55.49	55.49	55.52	54.16	13,731
October 29, 2025	55.07	55.23	55.23	55.23	54.67	1,878
October 28, 2025	54.72	54.94	54.94	55.18	54.67	2,909
October 27, 2025	54.6	54.68	54.68	54.69	54.38	7,799
October 24, 2025	53.96	54.1	54.1	54.33	53.72	4,639
October 23, 2025	53.84	53.57	53.57	53.96	53.08	10,929
October 22, 2025	54.51	53.78	53.78	54.51	53.78	12,121
October 21, 2025	54.81	54.51	54.51	54.86	54.36	12,452
October 20, 2025	54	54.39	54.39	54.57	54	13,779
October 17, 2025	53.49	53.39	53.39	53.9	52.99	29,707
October 16, 2025	53.86	54.2	54.2	54.8	53.73	5,083
October 15, 2025	53.32	53.78	53.78	53.81	53.09	17,518
October 14, 2025	52.36	52.59	52.59	52.82	52.25	3,537
October 13, 2025	53.2	53.03	53.03	53.32	52.46	20,655
October 10, 2025	53.35	52.56	52.56	53.6	52.56	7,576
October 09, 2025	53.45	53.41	53.41	53.6	53.08	48,414
October 08, 2025	52.84	53.42	53.42	53.42	52.84	12,282
October 07, 2025	52.83	52.55	52.55	52.84	52.46	17,145
October 06, 2025	53.1	52.71	52.71	53.19	52.71	52,270
October 03, 2025	52.5	52.75	52.75	53	52.45	34,169
October 02, 2025	52	52.02	52.02	52.36	51.81	3,088
October 01, 2025	50.27	52.29	52.29	52.29	50.27	10,739
September 30, 2025	50.37	50.31	50.31	50.6	50.09	3,804
September 29, 2025	50	50.14	50.14	50.16	49.76	6,050
September 26, 2025	49.1	49.25	49.25	49.35	48.87	5,443
September 25, 2025	49.96	48.98	48.98	50.09	48.98	13,176
September 24, 2025	50.1	49.91	49.91	50.22	49.91	3,141
September 23, 2025	50.28	50.22	50.22	50.44	50.06	13,229
September 22, 2025	50.01	50.4	50.4	50.41	49.92	41,154
September 19, 2025	50.34	50.13	50.13	50.44	50.13	17,947
September 18, 2025	49.64	49.83	49.83	50.03	49.44	19,187
September 17, 2025	49.4	49.77	49.77	49.81	49.26	9,327
September 16, 2025	49.27	49.27	49.27	49.6	49.19	13,192
September 15, 2025	49.67	49.12	49.12	49.74	48.94	29,307
September 12, 2025	50.37	49.98	49.98	50.44	49.97	1,739

Invesco NASDAQ Biotech UCITS ETF (SBIO.L) LSE