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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.31	98.89	98.89	98.97	97.31	2,077
February 19, 2026	98.42	98.15	98.15	98.42	97.58	1,395
February 18, 2026	97.75	97.83	97.83	97.92	97.51	127
February 17, 2026	97.3	97.75	97.75	97.98	96.88	7,006
February 16, 2026	98.31	97.42	97.42	98.31	97.42	485
February 13, 2026	97.86	98.08	98.08	98.08	97.56	5,048
February 12, 2026	100.02	98.19	98.19	100.2	97.97	5,149
February 11, 2026	100.54	99.91	99.91	100.58	99.91	4,158
February 10, 2026	99.32	100.54	100.54	100.58	99.32	2,445
February 09, 2026	99.17	99.67	99.67	99.69	98.45	9,262
February 06, 2026	99.09	98.67	98.67	99.57	98.65	2,891
February 05, 2026	99.28	99.2	99.2	99.75	97.88	4,126
February 04, 2026	100.64	100.16	100.16	100.66	100.04	3,698
February 03, 2026	101.62	100.68	100.68	101.62	100.68	29,615
February 02, 2026	101.38	101.88	101.88	101.88	101.06	27,313
January 30, 2026	100.26	101.61	101.61	101.88	100.26	408
January 29, 2026	99.92	100.16	100.16	100.78	99.77	50,768
January 28, 2026	98.59	98.75	98.75	99.32	98.57	9,840
January 27, 2026	99.47	98.56	98.56	99.47	98.55	1,094
January 26, 2026	98.73	99.21	99.21	99.38	98.39	931
January 23, 2026	97.63	98.49	98.49	98.49	97.63	30,484
January 22, 2026	97.11	97.73	97.73	97.91	97.11	980
January 21, 2026	95.24	96.32	96.32	96.49	94.71	445
January 20, 2026	96	97.05	97.05	97.05	95.99	17,389
January 19, 2026	96.41	96.77	96.77	96.78	96.19	31
January 16, 2026	98.44	97.67	97.67	98.44	97.67	5,870
January 15, 2026	99.18	98.49	98.49	99.18	98.25	1,423
January 14, 2026	99.85	98.48	98.48	99.85	98.27	2,258
January 13, 2026	98.86	98.81	98.81	99.7	98.61	5,023
January 12, 2026	99.01	99.6	99.6	99.6	98.93	2,497
January 09, 2026	99.48	99.7	99.7	99.75	99.31	2,502
January 08, 2026	99.14	99.22	99.22	99.35	99.14	1,014
January 07, 2026	99.1	98.88	98.88	99.13	98.79	255
January 06, 2026	99.66	98.51	98.51	100.16	98.49	4,058
January 05, 2026	98.87	99.91	99.91	99.91	98.87	1,276
January 02, 2026	101.1	98.86	98.86	101.1	98.86	1,968
December 31, 2025	99.89	100.27	100.27	100.27	99.89	5
December 30, 2025	100.68	100.66	100.66	100.68	100.66	5
December 29, 2025	100.32	99.96	99.96	100.34	99.96	1,037
December 24, 2025	99.75	99.75	99.75	99.75	99.75	0
December 23, 2025	99.22	99.57	99.57	99.62	99.13	279
December 22, 2025	99.23	99.13	99.13	99.25	99.03	76
December 19, 2025	99.17	99.39	99.39	99.39	99.13	6,330
December 18, 2025	98.57	99.32	99.32	99.36	98.57	636
December 17, 2025	99.47	98.8	98.8	99.51	98.8	652
December 16, 2025	98.16	98.82	98.82	98.82	98.16	8
December 15, 2025	99.31	98.91	98.91	99.31	98.42	750
December 12, 2025	99.4	98.68	98.68	99.53	98.68	2,940
December 11, 2025	99.03	99.04	99.04	99.29	98.89	114
December 10, 2025	99.16	99.24	99.24	99.24	99.16	1,131
December 09, 2025	99.38	99.02	99.02	99.38	99.02	1,056
December 08, 2025	101.2	99.66	99.66	101.2	99.66	1,022
December 05, 2025	100.88	101.06	101.06	101.66	100.32	1,280
December 04, 2025	99.36	100.22	100.22	101.34	99.25	5,567
December 03, 2025	100.52	100.26	100.26	101.11	99.83	1,910
December 02, 2025	100.72	100.16	100.16	100.76	100.16	127
December 01, 2025	100.5	100.76	100.76	100.82	100.04	588
November 28, 2025	100.24	100.61	100.61	100.74	100.24	420
November 27, 2025	100.38	100.52	100.52	100.52	100.34	3
November 26, 2025	100.78	100.28	100.28	100.78	100.02	29,975

Invesco Communications S&P US Select Sector UCITS ETF (XLCS.L) LSE