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
September 05, 2025	102.54	102.34	102.34	103	102.18	1,416
September 04, 2025	101.04	101.94	101.94	101.94	101.04	2,374
September 03, 2025	99.89	100.55	100.55	100.58	99.89	723
September 02, 2025	98.2	98.38	98.38	98.85	98.2	1,129
September 01, 2025	99.31	99.41	99.41	99.6	99.18	226
August 29, 2025	99.94	99.11	99.11	99.94	99.06	577
August 28, 2025	99.92	99.35	99.35	99.92	98.91	4,027
August 27, 2025	99.11	99.06	99.06	99.3	98.86	3,752
August 26, 2025	99.15	98.8	98.8	99.4	98.72	1,763
August 22, 2025	98.07	99.18	99.18	99.18	98.07	2,927
August 21, 2025	98.32	98.12	98.12	98.52	97.99	217
August 20, 2025	98.54	97.87	97.87	98.63	97.29	284
August 19, 2025	99.21	98.19	98.19	99.46	98.19	7,904
August 18, 2025	100.62	99.33	99.33	100.62	98.86	193
August 15, 2025	99.42	99.93	99.93	100.04	99.31	1,789
August 14, 2025	98.76	99.28	99.28	99.32	98.72	11,735
August 13, 2025	98.72	99.12	99.12	99.18	98.72	2,781
August 12, 2025	97.51	98.55	98.55	98.55	97.24	4,227
August 11, 2025	98.24	97.22	97.22	98.24	96.45	131
August 08, 2025	96.56	96.89	96.89	97.08	96.32	12,406
August 07, 2025	96.87	96.64	96.64	97.03	96.64	12,121
August 06, 2025	96.67	96.61	96.61	96.68	96.17	7,648
August 05, 2025	97.52	96.72	96.72	97.6	96.72	1,613
August 04, 2025	96.63	96.69	96.69	96.87	95.62	3,107
August 01, 2025	96.36	95.6	95.6	96.36	94.92	2,798
July 31, 2025	97.29	97.12	97.12	97.59	96.95	5,292
July 30, 2025	95.2	95.6	95.6	95.63	95.19	9,642
July 29, 2025	95.42	95.61	95.61	95.92	95.42	1,224
July 28, 2025	96.67	95.78	95.78	96.67	95.78	28
July 25, 2025	96.85	96.42	96.42	97.09	96.29	1,324
July 24, 2025	97.06	96.99	96.99	97.45	96.58	10,168
July 23, 2025	96.32	95.96	95.96	96.32	95.91	17
July 22, 2025	96.41	96.07	96.07	96.62	96.07	10,178
July 21, 2025	95.28	96.26	96.26	96.41	95.28	7,515
July 18, 2025	95.72	94.79	94.79	95.72	94.57	1,238
July 17, 2025	95.53	95.4	95.4	95.53	95.32	108
July 16, 2025	95.36	95.54	95.54	95.83	95.34	459
July 15, 2025	96.13	95.78	95.78	97	95.67	990
July 14, 2025	94.85	96.1	96.1	96.11	94.85	373
July 11, 2025	95.69	94.99	94.99	95.69	94.99	34
July 10, 2025	96.11	95.84	95.84	96.49	95.68	841
July 09, 2025	96.5	96.8	96.8	96.8	96.07	2,499
July 08, 2025	96.86	95.9	95.9	96.86	95.79	4,387
July 07, 2025	97.07	96.87	96.87	97.32	96.81	1,194
July 04, 2025	96.94	96.95	96.95	96.95	96.79	41
July 03, 2025	96.75	97.24	97.24	97.51	96.75	997
July 02, 2025	97.49	96.78	96.78	97.49	96.73	2,292
July 01, 2025	98.27	97.24	97.24	98.33	97.24	7,914
June 30, 2025	97.42	97.8	97.8	98.21	97.42	1,664
June 27, 2025	96.28	96.89	96.89	96.89	96.28	748
June 26, 2025	95.07	95.68	95.68	95.68	95.07	7,774
June 25, 2025	94.24	95.05	95.05	95.27	94.24	26,862
June 24, 2025	94.48	94.61	94.61	94.63	94.1	35,180
June 23, 2025	92.07	92.68	92.68	92.68	92.04	18,285
June 20, 2025	92.96	92.8	92.8	93.68	92.7	349
June 19, 2025	92.69	92.02	92.02	92.69	92.02	505
June 18, 2025	93.68	93.61	93.61	93.68	93.61	394
June 17, 2025	93.75	93.82	93.82	93.82	93.36	5,497
June 16, 2025	93.42	94.1	94.1	94.32	93.2	195
June 13, 2025	92.98	93.72	93.72	93.72	92.6	31

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