Invesco Consumer Staples S&P US Select Sector UCITS ETF - XLPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	780.9	776.95	776.95	781.9	776.7	1,304
February 19, 2026	788.5	779.55	779.55	790.8	779.1	271
February 18, 2026	789.9	786.85	786.85	790.02	786.85	145
February 17, 2026	800.4	787	787	801.8	787	256
February 16, 2026	805.2	802.4	802.4	805.2	802	74
February 13, 2026	799.5	803.7	803.7	805	796.9	780
February 12, 2026	790.5	803.6	803.6	805.3	788.5	39
February 11, 2026	778.8	787.25	787.25	787.25	770	328
February 10, 2026	786.4	777.1	777.1	786.5	776.6	154
February 09, 2026	790.5	781.2	781.2	790.5	781.2	238
February 06, 2026	786.2	786	786	786.8	774	138
February 05, 2026	777	779.05	779.05	792.6	776.9	183
February 04, 2026	769	778	778	778.9	767.3	355
February 03, 2026	755.2	770	770	770.3	751.8	1,105
February 02, 2026	743.7	749.7	749.7	749.9	743.7	321
January 30, 2026	732.4	735.8	735.8	735.8	732.4	432
January 29, 2026	734.5	736.2	736.2	738.3	734.5	130
January 28, 2026	736.2	737.8	737.8	739.1	735.5	1,561
January 27, 2026	733.9	735.8	735.8	737.7	733.9	18
January 26, 2026	740.8	739.2	739.2	741.5	738.2	121
January 23, 2026	732.3	734.4	734.4	734.8	732	327
January 22, 2026	732.2	733.35	733.35	734.6	732.2	664
January 21, 2026	735.6	727.7	727.7	735.6	726.6	643
January 20, 2026	726.3	727.8	727.8	730.5	726.3	131
January 19, 2026	729.2	729.6	729.6	729.6	729.2	56
January 16, 2026	729.9	726.9	726.9	729.9	726.9	82
January 15, 2026	731.6	732.4	732.4	736.2	728.4	1,688
January 14, 2026	722.4	729.5	729.5	729.7	721.3	630
January 13, 2026	715.9	717.9	717.9	717.9	713.4	194
January 12, 2026	707.4	713.9	713.9	713.9	707.2	1,338
January 09, 2026	701.4	701.5	701.5	702.6	701.2	52
January 08, 2026	683.3	695.75	695.75	696.1	681.7	322
January 07, 2026	690.8	685.75	685.75	690.9	683.6	39
January 06, 2026	681.6	688.25	688.25	694	681.6	1,036
January 05, 2026	689.7	686.4	686.4	689.7	686.4	224
January 02, 2026	697.7	690.3	691.8	697.7	685	351
December 31, 2025	695.7	694.4	694.4	695.7	694.4	103
December 30, 2025	696.5	694.85	694.85	696.5	694.85	103
December 29, 2025	694.8	695.9	695.9	696.9	694.8	26
December 24, 2025	690.5	690	690	691.1	690	124
December 23, 2025	691	690.25	690.25	691	690.1	4
December 22, 2025	701.4	694.4	694.4	701.4	688.8	1,054
December 19, 2025	698.7	697	697	698.86	695.7	6,942
December 18, 2025	702.4	704	704	704.6	702.3	8,517
December 17, 2025	701.3	704.8	704.8	704.8	701.3	73
December 16, 2025	704.2	702.1	702.1	704.2	700	170
December 15, 2025	703.2	701.7	701.7	703.9	700.9	636
December 12, 2025	695.7	697.7	697.7	697.8	695.5	106
December 11, 2025	690	695.8	695.8	696.3	690	3
December 10, 2025	687.6	691.15	691.15	691.6	687.6	3
December 09, 2025	687.7	688.7	688.7	688.7	687.5	941
December 08, 2025	699.1	687.85	687.85	699.1	687.7	352
December 05, 2025	694.4	698.1	698.1	701.4	690.1	26
December 04, 2025	693.4	691.55	691.55	706.2	691.55	631
December 03, 2025	700.1	700.5	700.5	702.1	698.3	1,204
December 02, 2025	700.7	695.3	695.3	702.6	695.3	1,771
December 01, 2025	702	703.05	703.05	704	700.5	28
November 28, 2025	698.5	701.3	701.3	701.8	689.1	593
November 27, 2025	698.9	699.4	699.4	700.2	696.9	13
November 26, 2025	691.8	699.7	699.7	699.7	691.2	249

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