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 26, 2025	102.46	102.48	102.48	102.68	102.36	195
September 25, 2025	102.7	102.76	102.76	102.76	102.2	980
September 24, 2025	103.5	102.62	102.62	103.58	102.6	361
September 23, 2025	103.98	103.72	103.72	103.98	103.72	726
September 22, 2025	104.3	104.02	104.02	104.32	104.02	5,602
September 19, 2025	104.24	103.99	103.99	104.24	103.88	4,391
September 18, 2025	104.82	104.36	104.36	105.02	104.36	4,399
September 17, 2025	104.14	103.89	103.89	104.24	103.72	602
September 16, 2025	104.12	103.45	103.45	104.2	103.45	205
September 15, 2025	102.58	103.5	103.5	103.78	102.48	2,038
September 12, 2025	102.38	102.22	102.22	102.6	102.2	2,204
September 11, 2025	102.34	101.88	101.88	102.5	101.76	269
September 10, 2025	103.4	102.28	102.28	103.4	102.24	13,917
September 09, 2025	102.1	102.8	102.8	102.8	102.1	261
September 08, 2025	103.06	102.41	102.41	103.06	102.02	17,840
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

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