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

31,345.00

+10(+0.03%)

Updated at September 29 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31,370	31,335	31,335	31,385	31,299.94	62
September 25, 2025	31,115	31,320	31,320	31,320	31,115	25
September 24, 2025	31,120	31,195	31,195	31,275	31,112.35	20
September 23, 2025	31,190	31,260	31,260	31,439.43	31,159.36	104
September 22, 2025	31,196.14	31,180	31,180	31,196.14	31,020.93	551
September 19, 2025	31,190	31,167.5	31,167.5	31,345	31,140	245
September 18, 2025	31,020	31,170	31,170	31,260	30,985	209
September 17, 2025	30,625	30,785	30,785	30,785	30,530	16
September 16, 2025	30,565	30,387.5	30,387.5	30,670	30,380	120
September 15, 2025	30,877.79	30,770	30,770	30,915	30,770	231
September 12, 2025	30,963.25	30,860	30,860	31,009.3	30,850	107
September 11, 2025	30,670.4	30,852.5	30,852.5	30,852.5	30,595	338
September 10, 2025	30,605	30,462.5	30,462.5	30,615	29,003.6	432
September 09, 2025	30,525	30,780	30,780	30,780	30,425.01	164
September 08, 2025	30,600	30,485	30,485	30,615	30,390	645
September 05, 2025	31,275	30,550	30,550	31,275	30,510	139
September 04, 2025	31,050	31,202.5	31,202.5	31,202.5	31,010	41
September 03, 2025	31,030	30,890	30,890	31,119.05	30,890	66
September 02, 2025	31,165	31,000	31,000	31,285	31,000	99
September 01, 2025	31,065	31,107.5	31,107.5	31,160	31,054	104
August 29, 2025	31,000	31,120	31,120	31,155	31,000	152
August 28, 2025	31,155	30,960	30,960	31,155	30,950	867
August 27, 2025	31,030	31,147.5	31,147.5	31,150	30,980	660
August 26, 2025	30,710	30,677.5	30,677.5	30,775	30,677.5	34
August 22, 2025	30,680	30,790	30,790	30,843.74	30,675	127
August 21, 2025	30,610	30,562.5	30,562.5	30,610	30,400	141
August 20, 2025	30,360	30,535	30,535	30,535	30,300	229
August 19, 2025	30,160	30,367.5	30,367.5	30,420	30,160	511
August 18, 2025	30,215	30,210	30,210	30,215	30,010	369
August 15, 2025	30,485	30,187.5	30,187.5	30,545	30,187.5	57
August 14, 2025	30,170	30,295	30,295	30,360	30,170	274
August 13, 2025	30,220	30,235	30,235	30,300.04	30,130	510
August 12, 2025	30,110	30,162.5	30,162.5	30,260	30,010	27
August 11, 2025	30,110.25	30,065	30,065	30,170	30,055.5	665
August 08, 2025	29,885	29,910	29,910	29,960	29,800	1,272
August 07, 2025	30,215.1	29,897.5	29,897.5	30,472.5	29,897.5	1,107
August 06, 2025	30,400.23	30,305	30,305	30,420	30,184.44	118
August 05, 2025	30,420	30,130	30,130	30,485	30,130	114
August 04, 2025	30,221.5	30,310	30,310	30,329.41	30,157.98	1,065
August 01, 2025	30,865	30,102.5	30,102.5	30,865	29,995	1,244
July 31, 2025	30,740	30,985	30,985	31,230	30,740	573
July 30, 2025	30,725	30,995	30,995	31,037.88	30,655	923
July 29, 2025	31,030	30,870	30,870	31,145	30,870	36
July 28, 2025	31,101.85	30,905	30,905	31,120	30,725	211
July 25, 2025	30,545	30,855	30,855	30,885	30,545	42
July 24, 2025	30,405	30,675	30,675	30,755	30,380	19
July 23, 2025	30,415	30,265	30,265	30,475	30,265	710
July 22, 2025	30,420	30,317.5	30,317.5	30,420	30,265	173
July 21, 2025	30,495	30,470	30,470	30,525	30,370	6
July 18, 2025	30,575	30,422.5	30,422.5	30,585	30,380	167
July 17, 2025	30,175	30,302.5	30,302.5	30,410	30,165	193
July 16, 2025	29,985	29,852.5	29,852.5	30,147.1	29,780	65
July 15, 2025	30,465	30,185	30,185	30,465	30,160	1,648
July 14, 2025	29,969.55	30,390	30,390	30,390	29,965	682
July 11, 2025	30,250	30,120	30,120	30,250	30,073.25	210
July 10, 2025	29,879.46	30,235	30,235	30,235	29,855	89
July 09, 2025	29,930	29,967.5	29,967.5	30,025	29,870	89
July 08, 2025	30,035	30,050	30,050	30,220	30,010	1,191
July 07, 2025	30,320	30,150	30,150	30,405	30,150	125
July 04, 2025	30,155	30,145	30,145	30,155	30,069.2	844