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
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
July 03, 2025	52,330	52,310	52,310	52,330	52,280	348
July 02, 2025	52,294.43	52,335	52,335	52,650	52,294.43	33
July 01, 2025	51,980	52,390	52,390	52,390	51,880	265
June 30, 2025	51,492.22	51,525	51,525	51,540	51,492.22	55
June 27, 2025	51,068.89	51,395	51,395	51,395	51,068.89	40
June 26, 2025	51,222.9	51,015	51,015	51,222.9	50,950	27
June 25, 2025	51,990	51,845	51,845	51,990	51,833.33	630
June 24, 2025	52,577.92	52,190	52,190	52,577.92	52,121.8	269
June 23, 2025	52,740	52,375	52,375	52,740	52,375	362
June 20, 2025	52,130	52,245	52,245	52,245	52,130	12
June 19, 2025	51,950	51,890	51,890	51,950	51,890	12
June 18, 2025	52,116.4	52,100	52,100	52,116.4	52,100	6
June 17, 2025	51,893	52,130	52,130	52,130	51,893	3
June 16, 2025	51,937.79	51,930	51,930	51,937.79	51,930	10
June 13, 2025	52,683.8	52,240	52,240	52,683.8	52,240	11
June 12, 2025	52,205	52,205	52,205	52,205	52,205	0
June 11, 2025	52,721.15	52,430	52,430	52,721.15	52,430	53
June 10, 2025	52,657.6	52,640	52,640	52,670	52,640	30
June 09, 2025	52,486.48	52,470	52,470	52,486.48	52,348.94	55
June 06, 2025	52,577.07	52,685	52,685	52,685	52,577.07	4
June 05, 2025	53,057.3	52,470	52,470	53,057.3	52,387.03	35
June 04, 2025	53,187.92	53,320	53,320	53,320	53,139.18	25
June 03, 2025	53,653.58	53,170	53,170	53,653.58	53,169.4	40
June 02, 2025	53,291.31	53,145	53,145	53,300	53,032.4	37
May 30, 2025	53,008.91	53,560	53,560	53,560	53,008.91	25
May 29, 2025	52,868.62	52,835	52,835	52,980	52,733.3	151
May 28, 2025	53,070	53,070	53,070	53,070	53,070	3
May 27, 2025	52,700	52,880	52,880	52,880	52,700	21

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