Invesco Financials S&P US Select Sector UCITS ETF (XLFQ.L) LSE

31,552.88

+162.877(+0.52%)

Updated at January 15 11:58AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31,455	31,390	31,390	31,591.25	31,300	107
January 13, 2026	32,078.54	31,667.5	31,667.5	32,180	31,615	3,190
January 12, 2026	32,270	32,050	32,050	32,270	31,905.36	535
January 09, 2026	32,620.51	32,622.5	32,610	32,655	32,567.45	620
January 08, 2026	32,260	32,695	32,695	32,695	32,260	261
January 07, 2026	32,820.2	32,365	32,365	32,820.2	32,248.89	55
January 06, 2026	32,386.23	32,555	32,555	32,626.4	32,321.92	254
January 05, 2026	31,953.11	32,565	32,565	32,702.9	31,819.7	184
January 02, 2026	31,885.26	31,772.5	31,772.5	32,000	31,600	537
December 31, 2025	32,026.79	32,040	32,040	32,101.7	32,026.79	359
December 30, 2025	32,158.13	32,080	32,080	32,158.13	32,035	65
December 29, 2025	32,335	32,127.5	32,127.5	32,365	32,127.5	65
December 24, 2025	32,115.35	32,120	32,120	32,120	32,067.3	16
December 23, 2025	32,107.2	32,177.5	32,177.5	32,215	32,090.74	145
December 22, 2025	31,960.73	32,180	32,180	32,180	31,854.25	178
December 19, 2025	31,880	32,045	32,045	32,045	31,845	7
December 18, 2025	31,876.88	31,970	31,970	32,019.75	31,876.88	211
December 17, 2025	31,984.9	31,935	31,935	32,079.6	31,905	388
December 16, 2025	32,060	31,787.5	31,787.5	32,065	31,787.5	18
December 15, 2025	32,190	32,100	32,100	32,190	32,100	268
December 12, 2025	32,035	32,002.5	32,002.5	32,170	32,002.5	223
December 11, 2025	31,380	31,730	31,730	31,730	31,350	188
December 10, 2025	31,250	31,385	31,385	31,385	31,166.06	115
December 09, 2025	31,266.12	31,557.5	31,557.5	31,557.5	31,266.12	42
December 08, 2025	31,375.27	31,335	31,335	31,495	31,281.43	384
December 05, 2025	31,340	31,487.5	31,487.5	31,487.5	31,326.87	522
December 04, 2025	31,325	31,350	31,350	31,390	31,250	182
December 03, 2025	31,080	31,150	31,150	31,270	31,040	324
December 02, 2025	31,205	31,325	31,325	31,365	31,185	94
December 01, 2025	31,190	31,345	31,345	31,440	31,186.89	505
November 28, 2025	31,294.02	31,520	31,520	31,520	31,228.09	408
November 27, 2025	31,218.67	31,177.5	31,177.5	31,247.03	31,150	495
November 26, 2025	31,195	31,235	31,235	31,235	31,175	82
November 25, 2025	30,873.7	30,955	30,955	30,955	30,825	474
November 24, 2025	30,891.89	30,780	30,780	30,910	30,780	372
November 21, 2025	30,560	30,670	30,495.06	30,720	30,495.06	1,059
November 20, 2025	30,924.63	30,960	30,960	31,155	30,924.63	38
November 19, 2025	30,690	30,605	30,605	30,690	30,605	218
November 18, 2025	30,410	30,572.5	30,572.5	30,572.5	30,200.5	440
November 17, 2025	31,098.25	30,880	30,880	31,145	30,880	278
November 14, 2025	31,448.65	31,220	31,220	31,448.65	31,063.43	330
November 13, 2025	31,955	31,540	31,540	31,955	31,540	76
November 12, 2025	31,295	31,905	31,905	32,035.39	31,295	560
November 11, 2025	31,435	31,460	31,460	31,500	31,350	593
November 10, 2025	31,245	31,260	31,260	31,495	31,225	266
November 07, 2025	31,085	30,950	30,950	31,085	30,950	49
November 06, 2025	31,356.82	31,090	31,090	31,356.82	31,090	53
November 05, 2025	31,265	31,415	31,415	31,415	31,265	1,121
November 04, 2025	31,115	31,382.5	31,382.5	31,382.5	30,810	322
November 03, 2025	31,145.2	30,880	30,880	31,155	30,820	130
October 31, 2025	30,921.5	31,057.5	31,057.5	31,105	30,872.94	449
October 30, 2025	30,845	31,210	31,210	31,256.85	30,750	682
October 29, 2025	31,260	30,945	30,945	31,269	30,899.66	325
October 28, 2025	31,294.62	31,200	31,200	31,405	31,200	98
October 27, 2025	31,325	31,197.5	31,197.5	31,325	31,190	420
October 24, 2025	30,822.45	31,205	31,205	31,205	30,822.45	212
October 23, 2025	30,735	30,702.5	30,702.5	30,745	30,633.7	918
October 22, 2025	30,935	30,652.5	30,652.5	30,975	30,652.5	420
October 21, 2025	30,615	30,860	30,860	30,938.29	30,615	188
October 20, 2025	30,455.24	30,610	30,610	30,610	30,410	28