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
February 20, 2026	58,040	57,580	57,580	58,050	57,580	275
February 19, 2026	57,910	57,990	57,990	58,600	57,910	344
February 18, 2026	58,127.77	58,085	58,085	58,150	58,001.12	260
February 17, 2026	59,040	58,210	58,210	59,230.37	58,210	93
February 16, 2026	58,922.23	58,895	58,895	58,922.23	58,727.49	263
February 13, 2026	58,691.36	58,940	58,940	58,940	58,490	566
February 12, 2026	57,865.83	59,060	59,060	59,060	57,841.12	36
February 11, 2026	56,840	57,700	57,700	57,700	56,770	551
February 10, 2026	57,292.75	56,950	56,950	57,292.75	56,804.76	177
February 09, 2026	58,100.74	57,145	57,145	58,100.74	57,144.78	411
February 06, 2026	57,578.91	57,770	57,770	57,770	57,100	225
February 05, 2026	57,170	57,530	57,530	57,981.59	57,170	115
February 04, 2026	55,905.84	56,980	56,980	56,980	55,880	1,443
February 03, 2026	55,130.26	56,220	56,220	56,220	55,110	1,125
February 02, 2026	54,390.06	54,915	54,915	54,915	54,390.06	97
January 30, 2026	53,210	53,685	53,685	53,685	53,210	436
January 29, 2026	53,270	53,480	53,480	53,480	53,270	257
January 28, 2026	53,450	53,570	53,570	53,570	53,370	1,680
January 27, 2026	53,830	53,470	53,470	53,949.26	53,470	71
January 26, 2026	54,020	53,950	53,950	54,020	53,914.41	104
January 23, 2026	54,100	54,105	54,105	54,169.25	54,100	110
January 22, 2026	54,580	54,350	54,350	54,620	54,350	452
January 21, 2026	54,510	54,175	54,175	54,510	54,062.82	328
January 20, 2026	54,120	54,060	54,060	54,231.78	54,060	33
January 19, 2026	54,526.65	54,320	54,320	54,526.65	54,314.65	269
January 16, 2026	54,542.04	54,341.2	54,341.2	54,542.04	54,242.81	257
January 15, 2026	54,380	54,695	54,695	54,695	54,374.22	11
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

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