Market data

Select a section

Invesco Markets Invesco FTSE 100 Ucits ETF

(S100)
Sector: n/a
10,512.00p
-43.00p -0.41
Last updated: 16:36:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 10,532.00p 10,546.00p 10,490.06p 10,512.00p 874
30/10/2025 10,534.00p 10,555.00p 10,480.00p 10,555.00p 624
29/10/2025 10,534.00p 10,578.00p 10,510.00p 10,548.00p 425
28/10/2025 10,500.00p 10,516.00p 10,436.00p 10,495.00p 953
27/10/2025 10,434.00p 10,460.00p 10,414.13p 10,436.00p 728
24/10/2025 10,372.00p 10,432.00p 10,322.00p 10,426.00p 1,638
23/10/2025 10,346.00p 10,376.00p 10,298.00p 10,365.00p 3,034
22/10/2025 10,242.00p 10,320.00p 10,236.00p 10,295.00p 1,144
21/10/2025 10,204.00p 10,208.00p 10,120.00p 10,196.00p 1,223
20/10/2025 10,140.00p 10,180.00p 10,138.00p 10,178.00p 1,175
17/10/2025 10,050.00p 10,148.00p 10,018.00p 10,120.00p 1,135
16/10/2025 10,160.00p 10,202.00p 10,158.00p 10,197.00p 431
15/10/2025 10,238.00p 10,244.00p 10,156.00p 10,193.00p 294
14/10/2025 10,174.00p 10,217.92p 10,148.00p 10,206.00p 351
13/10/2025 10,208.00p 10,238.00p 10,178.00p 10,205.00p 729
10/10/2025 10,278.00p 10,285.99p 10,177.94p 10,182.00p 311
09/10/2025 10,344.00p 10,312.00p 10,264.00p 10,282.00p 366
08/10/2025 10,344.00p 10,344.00p 10,262.00p 10,323.00p 405
07/10/2025 10,232.00p 10,272.00p 10,236.00p 10,244.00p 278
06/10/2025 10,232.00p 10,278.00p 10,224.00p 10,238.00p 854
03/10/2025 10,218.00p 10,258.00p 10,210.00p 10,247.00p 714
02/10/2025 10,162.00p 10,240.00p 10,178.00p 10,188.00p 431
01/10/2025 10,162.00p 10,202.00p 10,108.00p 10,198.00p 149
30/09/2025 10,038.00p 10,114.00p 10,010.00p 10,106.00p 445
29/09/2025 10,066.00p 10,100.00p 10,042.00p 10,056.00p 1,152
26/09/2025 9,962.00p 10,032.00p 9,951.00p 10,020.00p 169
25/09/2025 9,957.00p 9,995.00p 9,943.00p 9,944.00p 226
24/09/2025 9,913.00p 10,002.00p 9,910.95p 9,988.50p 3,623
23/09/2025 9,980.00p 10,008.00p 9,965.44p 9,970.00p 592
22/09/2025 9,966.00p 9,995.00p 9,928.00p 9,968.50p 2,659
19/09/2025 9,975.00p 9,984.00p 9,940.00p 9,957.00p 610
18/09/2025 10,012.00p 9,982.00p 9,951.00p 9,969.00p 465
17/09/2025 10,012.00p 9,983.00p 9,932.00p 9,941.50p 170
16/09/2025 9,988.00p 10,024.00p 9,932.00p 9,932.00p 605
15/09/2025 10,012.00p 10,044.00p 10,006.00p 10,013.00p 233
12/09/2025 9,998.00p 10,086.00p 10,026.00p 10,027.00p 296
11/09/2025 10,006.00p 10,036.00p 9,992.00p 10,036.00p 431
10/09/2025 9,998.00p 10,034.00p 9,958.00p 9,958.00p 701
09/09/2025 9,947.00p 9,994.00p 9,958.00p 9,981.00p 120
08/09/2025 9,947.00p 9,974.50p 9,922.05p 9,974.50p 292
05/09/2025 9,970.00p 9,993.00p 9,930.00p 9,946.00p 363
04/09/2025 9,939.00p 9,958.00p 9,891.92p 9,952.00p 7,228
03/09/2025 9,910.00p 9,911.00p 9,837.20p 9,903.00p 260
02/09/2025 9,910.00p 9,910.00p 9,839.00p 9,848.00p 266
01/09/2025 9,953.00p 9,957.00p 9,919.00p 9,927.00p 4,676
29/08/2025 9,948.00p 9,958.93p 9,913.79p 9,921.00p 2,402
28/08/2025 9,947.00p 10,030.00p 9,947.00p 9,960.50p 1,353
27/08/2025 10,006.00p 10,054.00p 9,959.00p 9,988.50p 106
26/08/2025 10,006.00p 10,029.76p 9,977.00p 9,998.00p 1,146
25/08/2025 10,080.00p 10,093.92p 10,024.00p 10,066.00p 560
22/08/2025 10,080.00p 10,093.92p 10,024.00p 10,066.00p 560
21/08/2025 10,038.00p 10,048.00p 9,994.00p 10,044.00p 951
20/08/2025 9,907.00p 10,032.00p 9,892.00p 10,029.00p 470
19/08/2025 9,918.00p 9,919.00p 9,875.94p 9,912.50p 369
18/08/2025 9,854.00p 9,931.00p 9,847.00p 9,870.00p 1,223
15/08/2025 9,922.00p 9,960.00p 9,853.00p 9,853.00p 550
14/08/2025 9,874.00p 9,900.00p 9,817.00p 9,894.50p 163
13/08/2025 9,793.00p 9,872.00p 9,841.00p 9,854.00p 272
12/08/2025 9,793.00p 9,851.00p 9,805.95p 9,838.00p 1,096
11/08/2025 9,793.00p 9,822.00p 9,791.00p 9,812.50p 712
08/08/2025 9,833.00p 9,813.00p 9,769.96p 9,775.50p 116
07/08/2025 9,833.00p 9,837.00p 9,767.00p 9,782.00p 8,144
06/08/2025 9,828.00p 9,853.00p 9,823.00p 9,833.50p 9,958
05/08/2025 9,819.00p 9,855.00p 9,796.00p 9,805.00p 1,730
04/08/2025 9,766.00p 9,796.00p 9,740.00p 9,791.50p 820
01/08/2025 9,766.00p 9,766.00p 9,693.00p 9,729.00p 2,367
31/07/2025 9,777.00p 9,857.00p 9,810.00p 9,800.00p 73
30/07/2025 9,777.00p 9,806.00p 9,754.00p 9,794.00p 1,969
29/07/2025 9,753.00p 9,821.00p 9,746.00p 9,801.00p 455
28/07/2025 9,796.00p 9,839.00p 9,717.08p 9,728.50p 369
25/07/2025 9,768.00p 9,808.00p 9,754.00p 9,778.00p 356
24/07/2025 9,810.00p 9,821.00p 9,767.00p 9,805.50p 448
23/07/2025 9,721.00p 9,739.00p 9,707.00p 9,722.00p 385
22/07/2025 9,679.00p 9,687.95p 9,646.00p 9,674.50p 644
21/07/2025 9,610.00p 9,662.50p 9,629.00p 9,662.50p 462
18/07/2025 9,610.00p 9,664.00p 9,623.47p 9,640.50p 205
17/07/2025 9,610.00p 9,633.00p 9,592.00p 9,632.50p 718
16/07/2025 9,577.00p 9,622.00p 9,575.00p 9,594.50p 361
15/07/2025 9,623.00p 9,669.00p 9,587.00p 9,587.00p 422
14/07/2025 9,623.00p 9,650.50p 9,576.00p 9,650.50p 1,051
11/07/2025 9,605.00p 9,635.00p 9,571.00p 9,584.50p 246
10/07/2025 9,579.00p 9,632.00p 9,566.00p 9,628.00p 4,237
09/07/2025 9,512.00p 9,531.00p 9,496.00p 9,512.00p 251
08/07/2025 9,448.00p 9,491.00p 9,429.00p 9,474.50p 837
07/07/2025 9,461.00p 9,477.00p 9,432.00p 9,443.00p 73
04/07/2025 9,428.00p 9,469.00p 9,420.00p 9,462.00p 1,521
03/07/2025 9,442.00p 9,477.00p 9,435.00p 9,456.50p 984
02/07/2025 9,462.00p 9,471.00p 9,376.00p 9,405.00p 1,808
01/07/2025 9,446.00p 9,426.00p 9,360.00p 9,426.00p 789
30/06/2025 9,446.00p 9,457.00p 9,389.00p 9,389.00p 539
27/06/2025 9,401.00p 9,445.00p 9,388.00p 9,427.50p 561
26/06/2025 9,353.00p 9,387.00p 9,314.00p 9,375.50p 2,103
25/06/2025 9,382.00p 9,425.00p 9,341.00p 9,341.00p 178
24/06/2025 9,415.00p 9,488.00p 9,387.00p 9,387.00p 327
23/06/2025 9,371.00p 9,414.00p 9,363.00p 9,390.50p 417
20/06/2025 9,461.00p 9,477.00p 9,403.00p 9,404.50p 4,940
19/06/2025 9,443.00p 9,460.00p 9,418.50p 9,418.50p 3,573
18/06/2025 9,478.00p 9,487.00p 9,470.00p 9,474.00p 551
17/06/2025 9,487.00p 9,489.00p 9,439.00p 9,462.00p 2,472
16/06/2025 9,516.00p 9,526.00p 9,494.00p 9,511.00p 719
13/06/2025 9,474.00p 9,518.00p 9,451.20p 9,473.00p 6,336
12/06/2025 9,487.00p 9,530.00p 9,474.00p 9,510.00p 7,926
11/06/2025 9,493.00p 9,516.00p 9,474.00p 9,501.00p 586
10/06/2025 9,487.00p 9,519.00p 9,481.00p 9,481.00p 654
09/06/2025 9,477.00p 9,507.00p 9,435.00p 9,455.00p 527
06/06/2025 9,432.00p 9,472.00p 9,397.00p 9,461.00p 551
05/06/2025 9,447.00p 9,477.00p 9,355.00p 9,428.00p 519
04/06/2025 9,411.00p 9,440.00p 9,402.00p 9,420.50p 461
03/06/2025 9,407.00p 9,430.00p 9,362.00p 9,406.00p 928
02/06/2025 9,393.00p 9,411.96p 9,294.00p 9,404.00p 1,023
30/05/2025 9,383.00p 9,410.00p 9,355.00p 9,378.50p 789
29/05/2025 9,346.00p 9,387.00p 9,327.98p 9,341.50p 1,226
28/05/2025 9,386.00p 9,438.00p 9,339.03p 9,341.00p 1,014
27/05/2025 9,396.00p 9,438.00p 9,378.00p 9,388.00p 1,316
26/05/2025 9,367.00p 9,387.00p 9,219.00p 9,309.50p 16,474
23/05/2025 9,367.00p 9,387.00p 9,219.00p 9,309.50p 16,474
22/05/2025 9,325.00p 9,390.00p 9,007.35p 9,335.00p 500
21/05/2025 9,395.00p 9,403.00p 9,363.00p 9,390.00p 551
20/05/2025 9,323.00p 9,388.04p 9,318.00p 9,383.00p 1,222
19/05/2025 9,237.00p 9,285.00p 9,209.00p 9,283.00p 8,874
16/05/2025 9,255.00p 9,297.00p 9,248.00p 9,283.00p 801
15/05/2025 9,179.00p 9,221.50p 9,129.00p 9,221.50p 981
14/05/2025 9,174.00p 9,183.00p 9,128.00p 9,143.50p 13,886
13/05/2025 9,147.00p 9,195.00p 9,147.00p 9,176.50p 1,398
12/05/2025 9,169.00p 9,232.00p 9,105.00p 9,175.00p 1,099
09/05/2025 9,135.00p 9,151.00p 9,111.09p 9,118.00p 971
08/05/2025 9,143.00p 9,169.00p 9,090.00p 9,108.00p 4,100
07/05/2025 9,146.00p 9,148.00p 9,105.00p 9,110.50p 1,862
06/05/2025 9,150.00p 9,247.00p 9,132.00p 9,162.00p 2,605
05/05/2025 9,117.00p 9,184.94p 9,109.00p 9,167.00p 4,020

Market data

Select a section