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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	49.56	50.13	50.13	50.23	49.43	2,857
September 10, 2025	49.99	49.63	49.63	50.18	49.55	5,327
September 09, 2025	50.03	49.78	49.78	50.11	49.65	25,886
September 08, 2025	50.53	49.94	49.94	50.53	49.63	36,462
September 05, 2025	49.58	50.34	50.34	50.34	49.57	15,007
September 04, 2025	49.76	49.24	49.24	49.8	49.24	1,209
September 03, 2025	49.45	49.57	49.57	50.11	49.38	12,655
September 02, 2025	48.62	49.34	49.34	49.78	48.42	26,938
September 01, 2025	48.78	48.71	48.71	48.83	48.66	368
August 29, 2025	48.67	48.5	48.5	48.8	48.5	363
August 28, 2025	48.98	48.77	48.77	49.18	48.77	10,594
August 27, 2025	48.88	48.76	48.76	48.95	48.7	7,085
August 26, 2025	48.27	48.53	48.53	48.63	48.14	78,657
August 22, 2025	49.09	49.6	49.6	49.91	49.06	19,953
August 21, 2025	48.74	49.06	49.06	49.06	48.41	17,925
August 20, 2025	48.45	48.67	48.67	48.72	48.3	56,583
August 19, 2025	48.7	48.57	48.57	48.82	48.45	13,837
August 18, 2025	49.12	48.99	48.99	49.12	48.6	4,016
August 15, 2025	48.64	48.56	48.56	48.64	48.42	8,658
August 14, 2025	48.22	48.21	48.21	48.34	47.86	25,507
August 13, 2025	47.07	48.17	48.17	48.17	47.07	63,759
August 12, 2025	46.5	46.81	46.81	47.02	46.4	35,784
August 11, 2025	46.51	46.66	46.66	46.83	46.43	19,816
August 08, 2025	46.44	46.4	46.4	46.62	46.29	50,617
August 07, 2025	46.38	45.91	45.91	46.64	45.84	28,647
August 06, 2025	46.88	46.27	46.27	46.99	46	112,086
August 05, 2025	47.15	46.97	46.97	47.32	46.72	34,737
August 04, 2025	46.75	47.06	47.06	47.06	46.56	23,491
August 01, 2025	46.27	46.09	46.09	46.45	45.75	54,001
July 31, 2025	46.9	47.1	47.1	47.3	46.51	10,508
July 30, 2025	46.79	47.09	47.09	47.34	46.37	50,618
July 29, 2025	46.73	46.51	46.51	46.98	46.51	5,429
July 28, 2025	47.59	47.03	47.03	47.75	47.02	34,133
July 25, 2025	47.27	46.97	46.97	47.39	46.97	6,271

Invesco NASDAQ Biotech UCITS ETF (SBIO.L) LSE