Invesco Markets Invesco FTSE 100 Ucits ETF

(S100)
Sector: n/a
9,427.50p
52.00p 0.55
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 9,117.00p 9,184.94p 9,109.00p 9,167.00p 4,020
01/05/2025 9,037.00p 9,062.00p 8,973.00p 9,051.50p 4,502
30/04/2025 9,035.00p 9,043.00p 8,986.02p 9,010.00p 7,553
29/04/2025 8,971.00p 9,023.00p 8,952.00p 9,023.00p 296
28/04/2025 8,989.00p 9,040.00p 8,961.00p 8,965.00p 5,080
25/04/2025 8,964.00p 8,989.00p 8,889.00p 8,960.50p 1,615
24/04/2025 8,943.00p 8,962.00p 8,916.00p 8,955.00p 950
23/04/2025 8,973.00p 9,092.64p 8,922.00p 8,922.00p 1,735
22/04/2025 8,902.00p 8,902.00p 8,765.00p 8,866.50p 5,269
21/04/2025 8,750.00p 8,822.00p 8,742.00p 8,822.00p 620
18/04/2025 8,750.00p 8,822.00p 8,742.00p 8,822.00p 620
17/04/2025 8,750.00p 8,822.00p 8,742.00p 8,822.00p 620
16/04/2025 8,751.00p 8,806.50p 8,691.00p 8,806.50p 1,016
15/04/2025 8,736.00p 8,781.00p 8,663.00p 8,774.50p 999
14/04/2025 8,625.00p 8,676.00p 8,583.00p 8,644.50p 12,051
11/04/2025 8,452.00p 8,513.00p 8,375.00p 8,471.00p 4,399
10/04/2025 8,630.00p 8,714.00p 8,431.00p 8,431.00p 19,815
09/04/2025 8,193.00p 8,272.87p 8,080.00p 8,143.50p 4,447
08/04/2025 8,263.00p 8,478.58p 8,251.00p 8,379.00p 3,803
07/04/2025 8,131.00p 8,448.60p 8,037.00p 8,178.00p 6,656
04/04/2025 8,958.00p 8,963.00p 8,496.80p 8,560.00p 24,309
03/04/2025 9,010.00p 9,085.00p 8,980.50p 8,980.50p 13,636
02/04/2025 9,134.00p 9,158.00p 9,088.00p 9,125.00p 5,084
01/04/2025 9,200.00p 9,249.00p 9,016.00p 9,162.00p 6,692
31/03/2025 9,097.00p 9,128.89p 9,060.00p 9,110.00p 15,514
28/03/2025 9,215.00p 9,226.00p 9,161.00p 9,187.00p 7,771
27/03/2025 9,179.00p 9,195.00p 9,141.00p 9,195.00p 7,330
26/03/2025 9,194.00p 9,234.96p 9,179.00p 9,212.00p 2,922
25/03/2025 9,193.00p 9,239.00p 9,163.00p 9,190.00p 3,951
24/03/2025 9,206.00p 9,220.00p 9,109.00p 9,160.00p 442
21/03/2025 9,189.00p 9,206.00p 9,135.00p 9,161.00p 8,224
20/03/2025 9,262.00p 9,300.00p 9,191.26p 9,222.00p 4,407
19/03/2025 9,189.00p 9,240.00p 9,187.00p 9,226.00p 1,816
18/03/2025 9,232.00p 9,245.00p 9,215.00p 9,222.50p 3,064
17/03/2025 9,154.00p 9,206.00p 9,145.00p 9,200.00p 3,234
14/03/2025 9,061.00p 9,158.00p 9,055.00p 9,150.00p 2,214
13/03/2025 9,042.00p 9,092.00p 9,017.00p 9,051.00p 529
12/03/2025 9,006.00p 9,064.00p 8,833.77p 9,035.00p 2,947
11/03/2025 9,121.00p 9,122.00p 8,985.98p 9,000.00p 2,832
10/03/2025 9,200.00p 9,226.00p 9,099.00p 9,111.00p 5,222
07/03/2025 9,162.00p 9,206.00p 9,144.00p 9,191.50p 854
06/03/2025 9,279.00p 9,302.00p 9,155.00p 9,203.00p 10,287
05/03/2025 9,313.00p 9,325.00p 9,245.00p 9,245.00p 2,414
04/03/2025 9,325.00p 9,343.00p 9,233.00p 9,235.00p 3,130
03/03/2025 9,333.00p 9,412.46p 9,316.00p 9,364.50p 1,554
28/02/2025 9,218.00p 9,300.00p 9,213.00p 9,291.00p 2,428
27/02/2025 9,218.00p 9,248.00p 9,169.00p 9,237.50p 498
26/02/2025 9,191.00p 9,215.50p 9,179.00p 9,215.50p 1,456
25/02/2025 9,106.00p 9,181.00p 9,106.00p 9,143.00p 262
24/02/2025 9,116.00p 9,158.95p 9,088.96p 9,128.00p 1,333
21/02/2025 9,137.00p 9,154.00p 9,115.00p 9,134.50p 606
20/02/2025 9,150.00p 9,175.00p 9,122.00p 9,131.50p 1,820
19/02/2025 9,232.00p 9,233.00p 9,151.00p 9,161.50p 6,444
18/02/2025 9,230.00p 9,247.00p 9,221.00p 9,234.50p 251
17/02/2025 9,199.00p 9,227.00p 9,198.00p 9,227.00p 1,246
14/02/2025 9,194.00p 9,219.90p 9,176.00p 9,177.00p 737
13/02/2025 9,259.00p 9,259.00p 9,187.00p 9,225.00p 1,743
12/02/2025 9,239.00p 9,263.50p 9,223.32p 9,263.50p 1,855
11/02/2025 9,206.00p 9,240.00p 9,206.00p 9,222.00p 2,907
10/02/2025 9,171.00p 9,236.00p 9,170.00p 9,222.00p 1,172
07/02/2025 9,165.00p 9,175.96p 9,138.84p 9,144.00p 686
06/02/2025 9,150.00p 9,208.00p 9,129.00p 9,060.50p 1,412
05/02/2025 9,004.00p 9,060.50p 9,004.00p 9,060.50p 389
04/02/2025 8,992.00p 9,049.00p 8,966.00p 9,015.00p 715
03/02/2025 9,003.00p 9,028.00p 8,950.00p 9,015.00p 6,606
31/01/2025 9,125.00p 9,140.45p 9,114.00p 9,131.50p 949
30/01/2025 9,020.00p 9,099.97p 8,996.00p 9,096.50p 345
29/01/2025 8,980.00p 9,020.52p 8,980.00p 8,998.00p 568
28/01/2025 8,985.00p 9,008.52p 8,964.00p 8,942.00p 1,391
27/01/2025 8,914.00p 8,950.00p 8,904.00p 8,942.00p 2,183
24/01/2025 8,974.00p 9,030.08p 8,937.00p 8,938.00p 421
23/01/2025 8,995.00p 9,004.00p 8,974.42p 9,004.00p 1,656
22/01/2025 9,017.00p 9,025.00p 8,968.00p 8,985.50p 1,305
21/01/2025 8,978.00p 8,993.00p 8,960.00p 8,993.00p 2,150
20/01/2025 8,953.00p 8,993.00p 8,944.18p 8,964.00p 999
17/01/2025 8,922.00p 8,967.94p 8,898.55p 8,951.00p 1,392
16/01/2025 8,809.00p 8,822.00p 8,775.00p 8,724.00p 1,190
15/01/2025 8,676.00p 8,724.00p 8,676.00p 8,724.00p 1,800
14/01/2025 8,659.00p 8,659.00p 8,617.00p 8,617.50p 666
13/01/2025 8,635.00p 8,657.00p 8,614.00p 8,648.00p 1,861
10/01/2025 8,735.00p 8,752.00p 8,599.00p 8,671.00p 1,058
09/01/2025 8,712.00p 8,746.00p 8,700.00p 8,741.00p 1,308
08/01/2025 8,671.00p 8,683.00p 8,622.25p 8,669.50p 390
07/01/2025 8,665.00p 8,669.00p 8,634.52p 8,657.00p 67
06/01/2025 8,626.00p 8,665.60p 8,622.00p 8,664.50p 365
03/01/2025 8,671.00p 8,684.00p 8,645.00p 8,645.00p 356
02/01/2025 8,588.00p 8,683.00p 8,578.50p 8,683.00p 11,677
01/01/2025 8,552.00p 8,599.00p 8,541.00p 8,580.00p 4,576
31/12/2024 8,552.00p 8,599.00p 8,541.00p 8,580.00p 4,576
30/12/2024 8,552.00p 8,562.00p 8,499.00p 8,538.00p 493