Invesco Materials S&P US Select Sector UCITS ETF - XLBP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,760	47,502.5	47,502.5	47,760	47,502.5	4
February 19, 2026	47,850	47,985	47,985	47,985	47,748.11	945
February 18, 2026	47,605	47,992.5	47,992.5	48,030.14	47,600	255
February 17, 2026	47,728.02	47,510	47,510	47,728.02	47,070.58	57
February 16, 2026	48,000	47,602.5	47,602.5	48,000	47,460.04	151
February 13, 2026	47,278.72	47,830	47,830	47,830	46,865	3,120
February 12, 2026	47,972.88	47,345	47,345	48,220	47,345	150
February 11, 2026	47,301.46	47,527.5	47,527.5	47,568.99	47,301.46	2,662
February 10, 2026	46,505	46,930	46,930	46,930	46,380	1,383
February 09, 2026	46,235	46,287.5	46,287.5	46,290	46,015.24	169
February 06, 2026	45,630	45,985	45,985	46,055	45,612.9	228
February 05, 2026	46,400	45,635	45,635	46,400	45,635	662
February 04, 2026	45,558.93	46,275	46,275	46,275	45,525	4,745
February 03, 2026	44,895	45,790	45,790	45,790	44,890	321
February 02, 2026	43,750	44,630	44,630	44,680.18	43,680	878
January 30, 2026	44,085	44,195	44,195	44,381.39	43,875	4,371
January 29, 2026	45,055	44,407.5	44,407.5	45,095	44,407.5	304
January 28, 2026	44,659.28	44,665	44,665	44,690	44,635	83
January 27, 2026	45,070	44,710	44,710	45,070	44,686.28	195
January 26, 2026	45,230	45,090	45,090	45,360.75	45,090	180
January 23, 2026	44,930	44,920	44,920	44,985.02	44,890	606
January 22, 2026	45,123.71	45,215	45,215	45,215	45,087.97	612
January 21, 2026	44,552.61	44,772.5	44,772.5	44,772.5	44,552.61	11
January 20, 2026	44,250	44,235	44,235	44,260	44,095.4	293
January 19, 2026	44,435	44,382.5	44,382.5	44,435	44,382.5	504
January 16, 2026	44,840	44,620	44,620	44,840	44,620	338
January 15, 2026	44,579.64	44,982.5	44,982.5	44,982.5	44,579.64	36
January 14, 2026	44,719.21	44,642.05	44,642.05	44,719.21	44,642.05	13
January 13, 2026	44,435	44,375	44,375	44,525	44,225	904
January 12, 2026	44,255	44,360	44,360	44,395	44,250	534
January 09, 2026	43,917.5	43,917.5	43,917.5	43,917.5	43,917.5	0
January 08, 2026	43,147.5	43,147.5	43,147.5	43,147.5	43,147.5	0
January 07, 2026	43,221.87	42,747.5	42,747.5	43,221.87	42,747.5	75
January 06, 2026	42,387.35	43,180	43,180	43,180	42,387.35	411
January 05, 2026	42,063.74	42,145	42,145	42,145	42,063.74	70
January 02, 2026	41,647.31	41,655	41,655	41,675.8	41,647.31	8
December 31, 2025	41,632.5	41,632.5	41,632.5	41,632.5	41,632.5	0
December 30, 2025	41,767.5	41,767.5	41,767.5	41,767.5	41,767.5	0
December 29, 2025	41,952.12	41,622.5	41,622.5	41,952.12	41,622.5	10
December 24, 2025	41,692.5	41,692.5	41,692.5	41,692.5	41,692.5	0
December 23, 2025	41,645.37	41,622.5	41,622.5	41,708.35	41,622.5	291
December 22, 2025	41,433.58	41,760	41,760	41,760	41,433.58	110
December 19, 2025	41,268.05	41,555	41,555	41,555	41,268.05	108
December 18, 2025	41,210	41,587.5	41,587.5	41,587.5	41,210	45
December 17, 2025	41,453.84	41,080	41,080	41,453.84	41,080	35
December 16, 2025	41,016.6	40,932.5	40,932.5	41,016.6	40,932.5	24
December 15, 2025	41,550	41,065	41,065	41,555	41,065	263
December 12, 2025	41,427.89	41,427.89	41,427.89	41,427.89	41,427.89	32
December 11, 2025	40,170	40,932.5	40,932.5	40,932.5	40,170	2
December 10, 2025	39,725	39,890	39,890	39,890	39,725	50
December 09, 2025	39,720	40,010	40,010	40,030	39,720	282
December 08, 2025	40,142.5	40,142.5	40,142.5	40,142.5	40,142.5	0
December 05, 2025	40,685	40,685	40,685	40,685	40,685	0
December 04, 2025	40,515	40,515	40,515	40,515	40,515	0
December 03, 2025	40,845	40,665	40,665	40,845	40,665	223
December 02, 2025	41,290	40,682.5	40,682.5	41,290	40,682.5	6
December 01, 2025	41,167.81	41,405	41,405	41,405	41,167.81	10
November 28, 2025	41,090	41,330	41,330	41,330	41,090	225
November 27, 2025	40,909.21	40,845	40,845	40,909.21	40,845	18
November 26, 2025	40,940	40,940	40,940	40,940	40,940	0

Invesco Materials S&P US Select Sector UCITS ETF (XLBP.L) LSE