Invesco Energy S&P US Select Sector UCITS ETF (XLEP.L) LSE

47,645.00

+30(+0.06%)

Updated at December 05 10:41AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47,590	47,615	47,615	47,615	47,300	365
December 03, 2025	47,155	47,322.5	47,322.5	47,352.45	47,005.2	1,022
December 02, 2025	47,725	47,190	47,190	47,765	46,970.2	305
December 01, 2025	47,335	47,680	47,680	47,784.71	47,040	930
November 28, 2025	46,545	47,260	47,260	47,260	46,545	430
November 27, 2025	46,610	46,537.5	46,537.5	46,675	46,541.05	72
November 26, 2025	46,247.12	46,692.5	46,692.5	46,692.5	46,245	1,261
November 25, 2025	46,815	46,315	46,315	46,890	46,039.15	1,038
November 24, 2025	47,079.04	46,705	46,705	47,120	46,313.88	560
November 21, 2025	46,735	46,895	46,895	47,005	46,270	598
November 20, 2025	47,620.79	47,792.5	47,792.5	48,091.25	47,608.55	630
November 19, 2025	47,740	47,187.5	47,187.5	47,843.57	46,852.01	688
November 18, 2025	47,096.33	47,355	47,355	47,450	46,978.5	225
November 17, 2025	48,105	47,875	47,875	48,295	47,825	562
November 14, 2025	47,855	48,100	48,100	48,720	47,115	5,609
November 13, 2025	47,197.35	47,690	47,690	47,700	47,197.35	586
November 12, 2025	48,043.13	47,490	47,490	48,101.71	47,490	403
November 11, 2025	47,505	48,105	48,105	48,130.87	47,420.25	494
November 10, 2025	46,995	46,930	46,930	47,115	46,486.1	1,154
November 07, 2025	46,770	46,602.5	46,602.5	46,965	46,435	2,264
November 06, 2025	46,275	46,755	46,755	46,930	46,075	507
November 05, 2025	46,209	46,640	46,640	46,640	46,165	1,114
November 04, 2025	46,054.26	46,065	46,065	46,171.23	45,805	657
November 03, 2025	46,310.06	46,275	46,275	46,474.19	45,840	360
October 31, 2025	45,830	46,120	46,120	46,500	45,725	2,473
October 30, 2025	46,205	46,487.5	46,487.5	46,487.5	45,925	284
October 29, 2025	45,580	45,955	45,955	46,005.82	45,580	236
October 28, 2025	45,545	45,520	45,520	45,840	45,472.04	151
October 27, 2025	45,840	45,752.5	45,752.5	45,945	45,586.31	252
October 24, 2025	46,165	46,030	46,030	46,255	45,981.5	344
October 23, 2025	45,885	46,095	46,095	46,400	45,865	1,517
October 22, 2025	45,227.01	45,117.5	45,117.5	45,380	45,040	105
October 21, 2025	44,690	44,715	44,715	45,030	44,573.9	206
October 20, 2025	44,245	44,480	44,480	44,690	44,245	355
October 17, 2025	43,690	44,210	44,210	44,210	43,424.95	633
October 16, 2025	44,505	44,292.5	44,292.5	44,552.25	44,292.5	498
October 15, 2025	44,801.7	44,605	44,605	45,185.81	44,605	1,560
October 14, 2025	44,700	44,775	44,775	44,840	44,045	486
October 13, 2025	44,607.59	44,695	44,695	44,765	44,440	811
October 10, 2025	45,705	44,772.5	44,772.5	45,730	44,772.5	721
October 09, 2025	46,005	45,937.5	45,937.5	46,169.69	45,760	414
October 08, 2025	46,205	46,015	46,015	46,334.84	45,670	867
October 07, 2025	45,978.75	45,725	45,725	46,155	45,370	584
October 06, 2025	46,135	46,050	46,050	46,290	45,860	1,733
October 03, 2025	45,750	45,695	45,695	45,906.75	45,595	1,376
October 02, 2025	45,965	45,915	45,915	46,323.9	45,761.58	878
October 01, 2025	45,815	45,885	45,885	45,885	45,526.86	1,037
September 30, 2025	46,400	45,765	45,765	46,570	45,593.71	1,587
September 29, 2025	47,544.33	46,560	46,560	47,600	46,219.85	1,742
September 26, 2025	47,340	47,725	47,725	47,989.15	47,230	620
September 25, 2025	46,500	47,190	47,190	47,190	46,417.57	125
September 24, 2025	45,784.07	46,722.5	46,722.5	46,722.5	45,737.88	861
September 23, 2025	44,810	45,975	45,975	46,115	44,749.83	1,085
September 22, 2025	45,055	44,925	44,925	45,055	44,655.19	202
September 19, 2025	45,405	44,960	44,960	45,680	44,960	304
September 18, 2025	45,645	45,297.5	45,297.5	45,650	45,095	174
September 17, 2025	45,170	45,105	45,105	45,250	44,945	1,035
September 16, 2025	44,355	44,965	44,965	44,965	44,275	1,464
September 15, 2025	44,825	44,662.5	44,662.5	44,935	44,565	1,339
September 12, 2025	44,920	45,137.5	45,137.5	45,285	44,920	152