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
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
October 17, 2025	51,907.02	52,495	52,495	52,495	51,907.02	29
October 16, 2025	52,330	52,320	52,320	52,440	52,264.27	933
October 15, 2025	52,517.11	52,450	52,450	52,740.42	52,390	1,113
October 14, 2025	51,812.61	52,150	52,150	52,316.08	51,812.61	1,000
October 13, 2025	51,880	51,510	51,510	51,880	51,429.1	105
October 10, 2025	51,920	51,920	51,920	51,920	51,920	0
October 09, 2025	51,343.6	51,635	51,635	51,635	51,320	322
October 08, 2025	51,338.12	51,170	51,170	51,406.4	51,017.97	156
October 07, 2025	50,841.37	51,130	51,130	51,130	50,668.5	212
October 06, 2025	51,010	50,655	50,655	51,010	50,655	263
October 03, 2025	51,030	50,970	50,970	51,070	50,970	224
October 02, 2025	51,147.54	51,220	51,220	51,229.1	51,030	126
October 01, 2025	51,280	51,090	51,090	51,280	50,906.41	130
September 30, 2025	51,229.66	51,475	51,475	51,475	51,229.66	76
September 29, 2025	51,313.6	51,215	51,215	51,313.6	51,215	128
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

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