Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq 100 UCITS ETF £ Hdg

(EQGB)
Sector: n/a
49,315.00p
-50.00p -0.10
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 49,675.00p 49,795.00p 46,455.22p 49,315.00p 19,382
30/10/2025 49,810.00p 49,830.00p 49,160.00p 49,365.00p 14,109
27/10/2025 48,850.00p 49,255.00p 48,570.00p 49,065.00p 17,147
23/10/2025 47,525.00p 47,685.00p 47,200.00p 47,675.00p 10,279
20/10/2025 47,455.00p 47,905.00p 47,360.00p 47,885.00p 6,672
17/10/2025 46,505.00p 47,200.00p 46,010.00p 46,760.00p 16,176
16/10/2025 47,345.00p 47,625.00p 47,225.00p 47,390.00p 8,991
15/10/2025 47,070.00p 47,625.00p 47,015.00p 47,275.00p 9,293
14/10/2025 46,695.00p 47,175.00p 46,120.00p 46,755.00p 16,421
13/10/2025 46,980.00p 47,150.00p 46,450.00p 47,030.00p 11,862
09/10/2025 47,885.00p 47,925.00p 47,600.00p 47,630.00p 5,413
08/10/2025 47,330.00p 47,695.00p 47,300.00p 47,660.00p 5,136
07/10/2025 47,525.00p 47,900.00p 47,325.00p 47,345.00p 2,742
06/10/2025 47,420.00p 47,675.00p 47,305.00p 47,545.00p 7,139
03/10/2025 47,565.00p 47,600.00p 47,270.00p 47,470.00p 5,433
02/10/2025 47,290.00p 47,555.00p 47,215.00p 47,265.00p 18,354
01/10/2025 46,515.00p 47,195.00p 46,490.00p 47,020.00p 5,482
30/09/2025 46,830.00p 46,925.00p 46,673.14p 46,755.00p 5,723
29/09/2025 46,855.00p 47,125.00p 46,840.00p 46,905.00p 5,624
26/09/2025 46,515.00p 46,695.00p 46,270.00p 46,450.00p 6,840
25/09/2025 46,655.00p 46,720.00p 45,625.00p 46,500.00p 5,549
24/09/2025 46,925.00p 47,000.00p 46,725.00p 46,725.00p 7,838
23/09/2025 47,160.00p 47,200.00p 46,990.00p 47,070.00p 5,252
22/09/2025 46,785.00p 47,045.00p 46,615.00p 46,960.00p 8,807
19/09/2025 46,550.00p 47,180.00p 46,465.00p 46,610.00p 6,115
18/09/2025 46,430.00p 46,840.00p 46,390.00p 46,735.00p 16,825
17/09/2025 46,245.00p 46,365.00p 45,920.00p 46,015.00p 3,735
16/09/2025 46,335.00p 46,475.00p 46,150.00p 46,190.00p 8,231
15/09/2025 45,945.00p 46,385.00p 45,815.00p 46,165.00p 8,090
12/09/2025 45,740.00p 45,890.00p 45,625.00p 45,860.00p 7,778
11/09/2025 45,505.00p 46,035.00p 45,315.00p 45,730.00p 5,091
10/09/2025 45,545.00p 45,695.00p 45,420.00p 45,537.50p 4,784
09/09/2025 45,360.00p 45,435.00p 45,155.00p 45,210.00p 5,038
08/09/2025 45,200.00p 45,430.00p 45,145.00p 45,402.50p 4,202
05/09/2025 45,200.00p 45,450.00p 44,735.00p 44,940.00p 5,722
04/09/2025 44,615.00p 44,870.00p 44,526.13p 44,775.00p 9,132
02/09/2025 44,595.00p 44,605.00p 43,505.00p 43,925.00p 6,768
01/09/2025 44,560.00p 44,680.00p 44,540.00p 44,665.00p 3,384
29/08/2025 45,100.00p 45,115.00p 44,500.00p 44,575.00p 3,901
28/08/2025 44,835.00p 45,130.00p 44,800.00p 44,975.00p 4,802
27/08/2025 44,835.00p 44,870.00p 44,625.00p 44,820.00p 6,973
26/08/2025 44,550.00p 44,735.00p 44,326.40p 44,650.00p 6,659
25/08/2025 43,950.00p 44,995.00p 43,945.00p 44,905.00p 12,848
22/08/2025 43,950.00p 44,995.00p 43,945.00p 44,905.00p 12,848
21/08/2025 44,360.00p 44,365.00p 44,000.00p 44,230.00p 5,689
20/08/2025 44,405.00p 44,515.00p 43,725.00p 44,092.50p 12,615
19/08/2025 45,045.00p 45,175.00p 44,620.00p 44,790.00p 6,009
15/08/2025 45,430.00p 45,475.00p 45,100.00p 45,155.00p 7,443
14/08/2025 45,430.00p 45,550.00p 45,144.96p 45,295.00p 9,135
13/08/2025 45,485.00p 45,640.00p 45,312.08p 45,400.00p 8,018
12/08/2025 44,875.00p 45,255.00p 44,715.00p 45,225.00p 9,000
11/08/2025 45,065.00p 45,075.00p 44,880.00p 45,015.00p 3,084
08/08/2025 44,625.00p 44,945.00p 44,595.00p 44,840.00p 5,018
07/08/2025 44,750.00p 44,900.00p 44,495.00p 44,582.50p 3,389
06/08/2025 43,975.00p 44,230.00p 43,825.00p 44,212.50p 2,601
05/08/2025 44,350.00p 44,375.00p 43,865.00p 43,915.00p 5,514
04/08/2025 43,565.00p 44,110.00p 43,555.00p 44,005.00p 8,053
01/08/2025 44,120.00p 44,130.00p 43,200.00p 43,425.00p 7,040
31/07/2025 45,125.00p 45,205.00p 45,050.00p 44,640.00p 5,113
30/07/2025 44,540.00p 44,600.00p 44,425.00p 44,487.50p 6,730
29/07/2025 44,620.00p 44,990.00p 44,405.00p 44,490.00p 5,244
28/07/2025 44,620.00p 44,655.00p 44,395.00p 44,480.00p 3,378
24/07/2025 44,240.00p 44,315.00p 44,134.10p 44,270.00p 3,867
23/07/2025 44,040.00p 44,070.00p 43,795.00p 43,920.00p 4,606
22/07/2025 44,040.00p 44,220.00p 43,730.00p 43,920.00p 2,912
21/07/2025 44,055.00p 44,335.00p 43,940.00p 44,280.00p 3,224
17/07/2025 43,775.00p 43,965.00p 43,640.00p 43,925.00p 4,878
16/07/2025 43,475.00p 43,660.00p 43,285.00p 43,465.00p 3,646
15/07/2025 43,765.00p 44,410.00p 43,600.00p 43,800.00p 3,932
14/07/2025 43,170.00p 43,695.00p 43,010.00p 43,497.50p 4,773
11/07/2025 43,360.00p 43,485.00p 43,190.00p 43,370.00p 3,548
10/07/2025 43,445.00p 43,645.00p 43,265.00p 43,457.50p 3,265
09/07/2025 43,230.00p 43,655.00p 43,190.00p 43,390.00p 6,178
08/07/2025 43,335.00p 43,390.00p 43,150.00p 43,205.00p 4,278
07/07/2025 43,315.00p 43,435.00p 43,015.00p 43,282.50p 2,216
04/07/2025 43,400.00p 43,480.00p 43,165.00p 43,285.00p 2,930
03/07/2025 43,200.00p 43,655.00p 43,095.00p 43,537.50p 4,030
02/07/2025 42,910.00p 43,275.00p 42,580.00p 43,065.00p 6,079
01/07/2025 43,120.00p 43,155.00p 42,650.00p 42,820.00p 8,492
30/06/2025 43,160.00p 43,615.00p 43,005.00p 43,080.00p 7,991
27/06/2025 42,875.00p 43,075.00p 42,395.00p 43,035.00p 10,025
26/06/2025 42,470.00p 42,680.00p 42,430.00p 42,600.00p 9,034
25/06/2025 42,280.00p 42,540.00p 42,260.00p 42,385.00p 4,984
23/06/2025 41,195.00p 41,605.00p 41,040.00p 41,392.50p 4,110
20/06/2025 40,850.00p 41,750.00p 40,850.00p 41,235.00p 4,240
19/06/2025 41,245.00p 41,290.00p 40,810.00p 40,965.00p 2,569
18/06/2025 41,525.00p 41,685.00p 41,345.00p 41,587.50p 6,375
17/06/2025 41,615.00p 41,745.00p 41,460.00p 41,635.00p 5,441
16/06/2025 41,515.00p 41,900.00p 41,390.00p 41,832.50p 3,811
13/06/2025 41,145.00p 41,520.00p 41,115.00p 41,512.50p 5,158
12/06/2025 41,610.00p 41,915.00p 40,970.00p 41,655.00p 6,516
11/06/2025 41,705.00p 42,550.00p 41,650.00p 41,900.00p 8,996
10/06/2025 41,535.00p 41,680.00p 41,360.00p 41,490.00p 6,478
09/06/2025 41,435.00p 41,655.00p 41,375.00p 41,565.00p 5,471
06/06/2025 41,200.00p 41,945.00p 41,170.00p 41,465.00p 4,565
05/06/2025 41,410.00p 41,820.00p 41,060.00p 41,717.50p 5,409
04/06/2025 41,250.00p 41,630.00p 40,860.00p 41,380.00p 4,895
03/06/2025 40,830.00p 41,240.00p 40,710.00p 41,200.00p 3,568
02/06/2025 40,415.00p 40,800.00p 40,280.00p 40,630.00p 4,860
30/05/2025 40,575.00p 40,735.00p 40,385.00p 40,630.00p 3,513
29/05/2025 41,385.00p 41,555.00p 40,670.00p 40,795.00p 6,330
28/05/2025 40,785.00p 40,995.00p 40,685.00p 40,790.00p 3,319
27/05/2025 40,385.00p 40,675.00p 40,175.00p 40,675.00p 7,999
26/05/2025 40,210.00p 40,350.00p 39,370.00p 39,835.00p 10,867
23/05/2025 40,210.00p 40,350.00p 39,370.00p 39,835.00p 10,867
22/05/2025 40,270.00p 40,515.00p 39,960.00p 40,310.00p 4,673
21/05/2025 40,500.00p 40,920.00p 40,315.00p 40,850.00p 8,549
20/05/2025 40,695.00p 40,820.00p 40,555.00p 40,687.50p 4,298
19/05/2025 40,200.00p 40,795.00p 40,050.00p 40,650.00p 5,293
16/05/2025 40,585.00p 40,850.00p 40,515.00p 40,637.50p 4,950
15/05/2025 40,520.00p 40,700.00p 40,250.00p 40,700.00p 4,701
14/05/2025 40,520.00p 40,635.00p 40,300.00p 40,572.50p 9,978
13/05/2025 39,555.00p 40,425.00p 39,530.00p 40,395.00p 12,305
12/05/2025 39,280.00p 39,860.00p 39,114.38p 39,485.00p 17,070
09/05/2025 38,310.00p 38,485.00p 38,070.00p 38,190.00p 6,104
08/05/2025 38,220.00p 38,460.00p 37,925.00p 38,257.50p 5,860
07/05/2025 37,885.00p 37,970.00p 37,515.00p 37,550.00p 4,346
06/05/2025 37,800.00p 37,890.00p 37,430.00p 37,807.50p 6,877
05/05/2025 37,780.00p 38,280.00p 37,650.00p 38,210.00p 8,882
02/05/2025 37,780.00p 38,280.00p 37,650.00p 38,210.00p 8,882

Market data

Select a section