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

57,695.00

+860(+1.51%)

Updated at March 13 02:11PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	57,275.2	57,695	57,695	57,695	57,200	34
March 12, 2026	56,408.63	56,835	56,835	56,835	56,321.48	19
March 10, 2026	57,136.98	57,250	57,250	57,250	57,060	61
March 09, 2026	57,010	57,010	57,010	57,013.25	56,844.64	143
March 06, 2026	56,832.64	56,820	56,820	56,970	56,710	245
March 05, 2026	58,164.65	57,400	57,400	58,164.65	57,400	16
March 04, 2026	58,283.6	58,325	58,325	58,653.48	58,283.6	89
March 03, 2026	59,364.92	58,565	58,565	59,364.92	58,565	4
March 02, 2026	59,823.2	59,450	59,450	59,823.2	59,450	16
February 27, 2026	58,500	59,405	59,405	59,405	58,500	198
February 26, 2026	58,540	58,540	58,540	58,540	58,540	0
February 25, 2026	58,493.82	58,565	58,565	58,572.54	58,493.82	16
February 24, 2026	58,899.99	58,885	58,885	58,899.99	58,750.06	42
February 23, 2026	57,591.47	58,505	58,505	58,505	57,591.47	172
February 20, 2026	58,040	57,580	0	58,050	57,580	275
February 19, 2026	57,910	57,990	0	58,600	57,910	344
February 18, 2026	58,127.77	58,085	0	58,150	58,001.12	260
February 17, 2026	59,040	58,210	0	59,230.37	58,210	93
February 16, 2026	58,922.23	58,895	0	58,922.23	58,727.49	263
February 13, 2026	58,691.36	58,940	0	58,940	58,490	566
February 12, 2026	57,865.83	59,060	0	59,060	57,841.12	36
February 11, 2026	56,840	57,700	0	57,700	56,770	551
February 10, 2026	57,292.75	56,950	0	57,292.75	56,804.76	177
February 09, 2026	58,100.74	57,145	0	58,100.74	57,144.78	411
February 06, 2026	57,578.91	57,770	0	57,770	57,100	225
February 05, 2026	57,170	57,530	0	57,981.59	57,170	115
February 04, 2026	55,905.84	56,980	0	56,980	55,880	1,443
February 03, 2026	55,130.26	56,220	0	56,220	55,110	1,125
February 02, 2026	54,390.06	54,915	0	54,915	54,390.06	97
January 30, 2026	53,210	53,685	0	53,685	53,210	436
January 29, 2026	53,270	53,480	0	53,480	53,270	257
January 28, 2026	53,450	53,570	0	53,570	53,370	1,680
January 27, 2026	53,830	53,470	0	53,949.26	53,470	71
January 26, 2026	54,020	53,950	0	54,020	53,914.41	104
January 23, 2026	54,100	54,105	0	54,169.25	54,100	110
January 22, 2026	54,580	54,350	0	54,620	54,350	452
January 21, 2026	54,510	54,175	0	54,510	54,062.82	328
January 20, 2026	54,120	54,060	0	54,231.78	54,060	33
January 19, 2026	54,526.65	54,320	0	54,526.65	54,314.65	269
January 16, 2026	54,542.04	54,370	0	54,542.04	54,242.81	257
January 15, 2026	54,380	54,695	0	54,695	54,374.22	11
January 14, 2026	53,650	54,235	0	54,235	53,641.72	792
January 13, 2026	53,019.46	53,545	0	53,545	53,006.36	253
January 12, 2026	52,630	52,965	0	52,965	52,620.01	403
January 09, 2026	52,004.89	52,320	0	52,340	51,939.99	302
January 08, 2026	50,820	51,815	0	51,820	50,772.76	289
January 07, 2026	51,180	50,905	0	51,180	50,905	55
January 06, 2026	50,696.56	50,990	0	50,990	50,680	265
January 05, 2026	51,177.31	50,790	0	51,177.31	50,790	210
January 02, 2026	51,535.11	51,190	0	51,535.11	51,110	487
December 31, 2025	51,660	51,660	0	51,660	51,660	0
December 30, 2025	51,513.26	51,575	0	51,610	51,512.94	302
December 29, 2025	51,511.23	51,610	0	51,650	51,511.23	54
December 24, 2025	51,066.88	51,055	0	51,066.88	51,055	3
December 23, 2025	51,260.06	51,210	0	51,260.06	51,210	37
December 22, 2025	51,670	51,625	0	51,670	51,553.86	47
December 19, 2025	52,180	52,180	0	52,180	52,180	0
December 18, 2025	52,541.99	52,545	0	52,650	52,540.09	31
December 17, 2025	52,582.99	52,640	0	52,640	52,582.99	14
December 16, 2025	52,991.8	52,290	0	53,005.4	52,290	205