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
January 14, 2026	53,650	53,650	53,650	53,733.01	53,641.72	792
January 13, 2026	53,019.46	53,545	53,545	53,545	53,006.36	253
January 12, 2026	52,630	52,965	52,965	52,965	52,620.01	403
January 09, 2026	52,004.89	52,320	52,320	52,340	51,939.99	302
January 08, 2026	50,820	51,815	51,815	51,820	50,772.76	289
January 07, 2026	51,180	50,905	50,905	51,180	50,905	55
January 06, 2026	50,696.56	50,990	50,990	50,990	50,680	265
January 05, 2026	51,177.31	50,790	50,790	51,177.31	50,790	210
January 02, 2026	51,535.11	51,190	51,190	51,535.11	51,110	487
December 31, 2025	51,660	51,660	51,660	51,660	51,660	0
December 30, 2025	51,513.26	51,575	51,575	51,610	51,512.94	302
December 29, 2025	51,511.23	51,610	51,610	51,650	51,511.23	54
December 24, 2025	51,066.88	51,055	51,055	51,066.88	51,055	3
December 23, 2025	51,260.06	51,210	51,210	51,260.06	51,210	37
December 22, 2025	51,670	51,625	51,625	51,670	51,553.86	47
December 19, 2025	52,180	52,180	52,180	52,180	52,180	0
December 18, 2025	52,541.99	52,545	52,545	52,650	52,540.09	31
December 17, 2025	52,582.99	52,640	52,640	52,640	52,582.99	14
December 16, 2025	52,991.8	52,290	52,290	53,005.4	52,290	205
December 15, 2025	52,539.1	52,470	52,470	52,539.1	52,456.28	83
December 12, 2025	51,996.14	52,230	52,230	52,230	51,996.14	96
December 11, 2025	51,860	51,860	51,860	51,860	51,860	0
December 10, 2025	51,957.6	51,845	51,845	51,957.6	51,845	4
December 09, 2025	51,131.03	51,720	51,720	51,940	51,131.03	2,057
December 08, 2025	52,030	51,670	51,670	52,030	51,670	175
December 05, 2025	52,060	52,390	52,390	52,390	52,060	2
December 04, 2025	52,410	51,790	51,790	52,410	51,790	206
December 03, 2025	52,690	52,515	52,515	52,811.23	52,515	1,154
December 02, 2025	53,107.94	52,675	52,675	53,205.25	52,659.27	472
December 01, 2025	53,165	53,165	53,165	53,165	53,165	0
November 28, 2025	52,980	52,980	52,980	52,980	52,980	0
November 27, 2025	52,902.56	52,770	52,770	52,920.9	52,770	30
November 26, 2025	52,574.52	52,860	52,860	52,860	52,574.52	84
November 25, 2025	51,927.18	52,245	52,245	52,300.65	51,927.18	525
November 24, 2025	53,008.4	52,175	52,175	53,008.4	52,172.33	222
November 21, 2025	52,580	52,700	52,700	53,218.81	52,580	847
November 20, 2025	51,978	52,435	52,435	52,437.38	51,978	136
November 19, 2025	52,020	51,680	51,680	52,040	51,680	256
November 18, 2025	51,850	51,850	51,850	51,850	51,850	0
November 17, 2025	52,049.15	51,825	51,825	52,049.15	51,825	48
November 14, 2025	52,300	51,820	51,820	52,320	51,820	428
November 13, 2025	52,150	51,990	51,990	52,150	51,990	135
November 12, 2025	52,244.7	52,395	52,395	52,395	52,199.79	86
November 11, 2025	51,710	51,975	51,975	51,975	51,620	405
November 10, 2025	51,530	51,290	51,290	51,560	51,280	621
November 07, 2025	51,351.8	51,720	51,720	51,807.9	51,351.8	96
November 06, 2025	51,559.99	51,310	51,310	51,559.99	51,310	159
November 05, 2025	51,826.18	51,600	51,600	51,979.67	51,600	702
November 04, 2025	51,390	51,680	51,680	51,738.8	51,390	78
November 03, 2025	51,518	51,085	51,085	51,518	51,010	102
October 31, 2025	51,470	51,430	51,430	51,488.78	51,383.9	217
October 30, 2025	51,460	51,800	51,800	51,800	51,460	483
October 29, 2025	52,120	51,625	51,625	52,230.06	51,691.35	261
October 28, 2025	52,405	52,405	52,405	52,405	52,405	0
October 27, 2025	52,680	52,400	52,400	52,680	52,400	78
October 24, 2025	52,820	52,820	52,820	52,960	52,775.89	26
October 23, 2025	52,981.72	52,705	52,705	52,981.72	52,650.9	300
October 22, 2025	52,723.9	53,065	53,065	53,065	52,410	439
October 21, 2025	52,300	52,300	52,300	52,300	52,300	0
October 20, 2025	52,626.84	52,410	52,410	52,626.84	52,410	117

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