Invesco Markets II plc - Invesco S&P 500 Low Volatility UCITS ETF - SPLW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	54.43	54.32	54.32	54.59	54.32	582
February 18, 2026	54.33	54.33	54.33	54.33	54.33	0
February 17, 2026	54.56	54.56	54.56	54.56	54.56	0
February 16, 2026	54.76	54.83	54.83	54.83	54.76	3
February 13, 2026	54.64	54.64	54.64	54.64	54.64	0
February 12, 2026	54.18	54.58	54.58	54.58	54.18	2
February 11, 2026	53.6	54.22	54.22	54.22	53.6	280
February 10, 2026	54	54	54	54	54	0
February 09, 2026	53.64	53.64	53.64	53.64	53.64	0
February 06, 2026	53.86	53.67	53.67	53.86	53.67	3,910
February 05, 2026	53.55	53.82	53.82	53.82	53.55	130
February 04, 2026	53.31	53.79	53.79	53.79	53.31	2
February 03, 2026	53.38	53.31	53.31	53.38	53.13	8
February 02, 2026	53.04	52.75	52.75	53.04	52.75	2
January 30, 2026	52.72	52.44	52.44	52.72	52.44	4
January 29, 2026	52.56	52.56	52.56	52.56	52.56	768
January 28, 2026	52.59	52.69	52.69	52.69	52.59	1,994
January 27, 2026	52.54	52.54	52.54	52.54	52.54	0
January 26, 2026	52.75	52.56	52.56	52.75	52.56	150
January 23, 2026	52.39	52.23	52.23	52.39	52.23	20
January 22, 2026	52.51	52.51	52.51	52.51	52.51	0
January 21, 2026	52.28	52.28	52.28	52.28	52.28	0
January 20, 2026	52.41	52.41	52.41	52.41	52.41	0
January 19, 2026	52.49	52.49	52.49	52.49	52.49	0
January 16, 2026	52.49	52.49	52.49	52.49	52.49	0
January 15, 2026	52.46	52.46	52.46	52.46	52.46	0
January 14, 2026	52.18	52.18	52.18	52.18	52.18	0
January 13, 2026	51.5	51.5	51.5	51.5	51.5	0
January 12, 2026	51.72	51.72	51.72	51.72	51.72	0
January 09, 2026	51.68	51.62	51.62	51.68	51.62	4
January 08, 2026	51.68	51.68	51.68	51.68	51.68	0
January 07, 2026	51.29	51.29	51.29	51.29	51.29	0
January 06, 2026	51.2	51.2	51.2	51.2	51.2	0
January 05, 2026	50.95	51	51	51	50.95	8
January 02, 2026	51.16	51.16	51.16	51.16	51.16	0
December 31, 2025	51.71	51.71	51.71	51.71	51.71	0
December 30, 2025	51.66	51.66	51.66	51.66	51.66	0
December 29, 2025	51.56	51.73	51.73	51.73	51.56	174
December 24, 2025	51.42	51.42	51.42	51.42	51.42	0
December 23, 2025	51.35	51.35	51.35	51.35	51.35	0
December 22, 2025	51.37	51.37	51.37	51.37	51.37	0
December 19, 2025	51.3	51.44	51.44	51.44	51.3	44
December 18, 2025	51.46	51.63	51.63	51.63	51.46	5,048
December 17, 2025	51.5	51.5	51.5	51.5	51.5	0
December 16, 2025	51.34	51.34	51.34	51.34	51.34	0
December 15, 2025	51.53	51.48	51.48	51.53	51.48	1,359
December 12, 2025	50.77	51.33	51.33	51.33	50.77	12,476
December 11, 2025	50.14	51.18	51.18	51.18	50.14	4,783
December 10, 2025	50.49	50.62	50.62	50.62	50.48	296
December 09, 2025	50.78	50.78	50.78	50.78	50.78	0
December 08, 2025	51.48	50.88	50.88	51.48	50.88	195
December 05, 2025	51.3	51.3	51.3	51.3	51.3	0
December 04, 2025	51.43	51.43	51.43	51.43	51.43	0
December 03, 2025	51.48	51.48	51.48	51.48	51.48	0
December 02, 2025	51.57	51.57	51.57	51.57	51.57	0
December 01, 2025	52.43	52.22	52.22	52.43	52.22	4
November 28, 2025	52.52	52.52	52.52	52.52	52.52	0
November 27, 2025	52.35	52.35	52.35	52.35	52.35	0
November 26, 2025	52.35	52.35	52.35	52.35	52.35	0
November 25, 2025	52.16	52.07	52.07	52.16	52.07	8

Invesco Markets II plc - Invesco S&P 500 Low Volatility UCITS ETF (SPLW.L) LSE