Invesco Consumer Staples S&P US Select Sector UCITS ETF - XLPP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51,690	51,280	51,280	51,690	51,280	203
September 25, 2025	51,527.65	51,750	51,750	52,003.24	51,527.65	258
September 24, 2025	51,339.55	51,585	51,585	51,694.8	51,339.55	132
September 23, 2025	51,190	50,885	50,885	51,190	50,885	53
September 22, 2025	51,640	51,215	51,215	51,640	51,215	896
September 19, 2025	51,780	51,675	51,675	51,780	51,675	286
September 18, 2025	51,670	51,795	51,795	51,795	51,670	383
September 17, 2025	51,413.1	51,805	51,805	51,805	51,281.99	69
September 16, 2025	51,230	51,190	51,190	51,230	51,150	550
September 15, 2025	51,720.38	51,550	51,550	51,720.38	51,550	25
September 12, 2025	52,170	52,020	52,020	52,180	52,020	557
September 11, 2025	51,860	52,090	52,090	52,097.65	51,830	1,073
September 10, 2025	52,200	51,590	51,590	52,220	51,590	1,104
September 09, 2025	51,926.53	52,065	52,065	52,065	51,866.84	496
September 08, 2025	52,294.41	51,805	51,805	52,300.91	51,805	460
September 05, 2025	52,250	52,275	52,275	52,275	52,250	212
September 04, 2025	52,391.05	52,465	52,465	52,490	52,391.05	473
September 03, 2025	52,610	52,190	52,190	52,610	52,040	532
September 02, 2025	52,470	52,525	52,525	52,940	52,438.87	834
September 01, 2025	51,933.56	51,955	51,955	52,018.36	51,933.56	36
August 29, 2025	51,819.44	51,825	51,825	51,825	51,819.44	4
August 28, 2025	51,660	51,660	51,660	51,660	51,660	252
August 27, 2025	51,955	51,955	51,955	51,955	51,955	0
August 26, 2025	52,346.4	51,945	51,945	52,346.4	51,945	47
August 22, 2025	53,637.94	53,000	53,000	53,696.3	53,000	297
August 21, 2025	53,714.76	53,615	53,615	53,718.42	53,240	1,434
August 20, 2025	53,359.2	53,870	53,870	54,270.07	53,137.6	164
August 19, 2025	53,225	53,225	53,225	53,225	53,225	0
August 18, 2025	52,850	52,850	52,850	52,850	52,850	0
August 15, 2025	52,540.2	52,410	52,410	52,552.75	52,397.81	141
August 14, 2025	52,900.99	52,765	52,765	52,914.05	52,710	753
August 13, 2025	53,230	52,875	52,875	53,230	52,750	1,464
August 12, 2025	53,496.95	53,220	53,220	53,496.95	53,190	436
August 11, 2025	53,380	53,300	53,300	53,380	53,300	282
August 08, 2025	53,240	53,305	53,305	53,305	53,240	2
August 07, 2025	53,211.29	52,910	52,910	53,211.29	52,910	40
August 06, 2025	52,513.9	53,205	53,205	53,205	52,513.9	55
August 05, 2025	52,606.82	52,665	52,665	52,665	52,500	445
August 04, 2025	52,567.6	52,565	52,565	52,567.6	52,369.45	218
August 01, 2025	52,580	52,810	52,810	52,810	52,559.02	720
July 31, 2025	52,432.57	52,520	52,520	52,680	52,432.57	227
July 30, 2025	52,580	52,715	52,715	52,836.57	52,580	19
July 29, 2025	52,370	52,815	52,815	52,815	52,370	648
July 28, 2025	52,439.79	52,330	52,330	52,476.57	52,173.5	1,328
July 25, 2025	52,215	52,215	52,215	52,215	52,215	0
July 24, 2025	52,125	52,125	52,125	52,125	52,125	0
July 23, 2025	52,320	51,950	51,950	52,320	51,950	5
July 22, 2025	52,080	52,080	52,080	52,080	52,080	0
July 21, 2025	52,325	52,325	52,325	52,325	52,325	0
July 18, 2025	52,480	52,550	52,550	52,640	52,440	1,282
July 17, 2025	52,299.63	52,435	52,435	52,581.55	52,299.63	511
July 16, 2025	52,144.66	51,790	51,790	52,319.21	51,790	191
July 15, 2025	52,322.93	52,185	52,185	52,322.93	52,185	106
July 14, 2025	52,042.7	52,220	52,220	52,220	52,042.7	54
July 11, 2025	52,070	51,970	51,970	52,070	51,970	267
July 10, 2025	51,760	52,110	52,110	52,261.95	51,760	476
July 09, 2025	52,086.51	51,730	51,730	52,086.51	51,730	40
July 08, 2025	52,530	52,410	52,410	52,654.97	52,410	340
July 07, 2025	52,250	52,325	52,325	52,325	52,250	3
July 04, 2025	52,370	52,370	52,370	52,370	52,370	0

Invesco Consumer Staples S&P US Select Sector UCITS ETF (XLPP.L) LSE