Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(SBUY)
Sector: n/a
4,956.00p
-37.00p -0.74
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,980.00p 4,968.90p 4,956.00p 4,956.00p 1
30/10/2025 4,980.00p 5,003.87p 4,977.84p 4,993.00p 506
29/10/2025 4,984.00p 5,011.15p 4,991.14p 5,004.00p 45
27/10/2025 4,930.00p 4,983.89p 4,976.00p 4,976.00p 64
24/10/2025 4,930.00p 4,963.00p 4,917.00p 4,963.00p 1,211
23/10/2025 4,881.00p 4,904.00p 4,891.75p 4,904.00p 441
22/10/2025 4,881.00p 4,884.51p 4,863.00p 4,863.00p 2,283
21/10/2025 4,836.00p 4,852.50p 4,825.00p 4,852.50p 2,517
20/10/2025 4,804.00p 4,827.50p 4,804.00p 4,827.50p 331
17/10/2025 4,748.00p 4,794.00p 4,732.81p 4,782.50p 1,749
16/10/2025 4,841.00p 4,841.00p 4,819.12p 4,826.00p 30
15/10/2025 4,892.00p 4,892.00p 4,861.00p 4,861.00p 171
14/10/2025 4,810.00p 4,852.00p 4,810.00p 4,852.00p 127
13/10/2025 4,827.00p 4,827.00p 4,811.62p 4,822.50p 923
10/10/2025 4,922.00p 4,900.11p 4,807.50p 4,807.50p 78
09/10/2025 4,922.00p 4,922.00p 4,900.00p 4,904.00p 2,349
08/10/2025 4,864.00p 4,930.00p 4,850.00p 4,927.00p 1,676
07/10/2025 4,945.00p 4,945.00p 4,902.50p 4,902.50p 765
06/10/2025 4,921.00p 4,922.50p 4,912.90p 4,922.50p 1,543
03/10/2025 4,873.00p 4,915.50p 4,913.37p 4,915.50p 437
02/10/2025 4,873.00p 4,902.05p 4,881.16p 4,882.00p 283
01/10/2025 4,873.00p 4,879.00p 4,865.04p 4,879.00p 1,082
30/09/2025 4,841.00p 4,891.84p 4,866.00p 4,866.00p 3
29/09/2025 4,841.00p 4,921.05p 4,887.00p 4,887.00p 203
26/09/2025 4,841.00p 4,891.50p 4,875.20p 4,891.50p 97
25/09/2025 4,841.00p 4,876.91p 4,866.00p 4,866.00p 83
24/09/2025 4,841.00p 4,888.81p 4,876.50p 4,872.00p 2
23/09/2025 4,841.00p 4,863.50p 4,835.00p 4,863.50p 4
22/09/2025 4,841.00p 4,825.00p 4,814.13p 4,825.00p 29
19/09/2025 4,841.00p 4,841.00p 4,841.00p 4,841.00p 250
18/09/2025 4,827.00p 4,826.00p 4,810.82p 4,826.00p 41
17/09/2025 4,827.00p 4,822.00p 4,763.00p 4,796.50p 0
16/09/2025 4,783.00p 4,793.84p 4,765.50p 4,765.50p 2,918
15/09/2025 4,827.00p 4,832.84p 4,811.00p 4,811.00p 4
12/09/2025 4,827.00p 4,827.00p 4,806.15p 4,817.50p 159
11/09/2025 4,815.00p 4,832.83p 4,807.92p 4,820.50p 57
10/09/2025 4,815.00p 4,824.08p 4,805.50p 4,805.50p 197
09/09/2025 4,802.00p 4,822.00p 4,796.14p 4,822.00p 392
08/09/2025 4,802.00p 4,802.00p 4,753.15p 4,787.00p 319
05/09/2025 4,825.00p 4,827.25p 4,773.00p 4,773.00p 268
04/09/2025 4,825.00p 4,813.00p 4,812.91p 4,813.00p 1
02/09/2025 4,825.00p 4,826.82p 4,795.50p 4,795.50p 4,892
01/09/2025 4,809.00p 4,809.00p 4,792.12p 4,799.50p 403
29/08/2025 4,810.00p 4,815.84p 4,797.50p 4,797.50p 1
28/08/2025 4,810.00p 4,818.84p 4,802.00p 4,802.00p 785
27/08/2025 4,749.00p 4,825.92p 4,813.14p 4,817.00p 22
26/08/2025 4,749.00p 4,824.84p 4,811.50p 4,811.50p 1
25/08/2025 4,749.00p 4,839.79p 4,793.32p 4,833.00p 63
22/08/2025 4,749.00p 4,839.79p 4,793.32p 4,833.00p 63
21/08/2025 4,749.00p 4,782.86p 4,771.16p 4,778.00p 5
20/08/2025 4,749.00p 4,769.50p 4,743.65p 4,769.50p 131
19/08/2025 4,760.00p 4,763.88p 4,748.73p 4,756.50p 166
18/08/2025 4,685.00p 4,727.86p 4,714.14p 4,726.50p 31
15/08/2025 4,685.00p 4,764.20p 4,727.50p 4,727.50p 105
14/08/2025 4,685.00p 4,743.96p 4,724.24p 4,733.50p 64
13/08/2025 4,685.00p 4,734.00p 4,725.00p 4,734.00p 3
12/08/2025 4,685.00p 4,717.90p 4,680.00p 4,716.50p 165
11/08/2025 4,650.00p 4,696.32p 4,684.50p 4,684.50p 109
08/08/2025 4,650.00p 4,681.89p 4,678.50p 4,678.50p 1
07/08/2025 4,650.00p 4,828.00p 4,574.50p 4,654.50p 0
06/08/2025 4,650.00p 4,698.06p 4,682.00p 4,682.00p 320
05/08/2025 4,650.00p 4,686.84p 4,649.50p 4,649.50p 12
04/08/2025 4,650.00p 4,667.00p 4,647.87p 4,667.00p 1,175
01/08/2025 4,680.00p 4,680.00p 4,601.25p 4,603.50p 373
31/07/2025 4,635.00p 4,704.00p 4,678.50p 4,696.00p 0
30/07/2025 4,635.00p 4,698.00p 4,693.00p 4,698.00p 50
29/07/2025 4,635.00p 4,737.85p 4,703.00p 4,703.00p 3
28/07/2025 4,635.00p 4,749.50p 4,675.50p 4,691.50p 0
25/07/2025 4,635.00p 4,688.86p 4,669.95p 4,686.50p 337
24/07/2025 4,635.00p 4,753.00p 4,578.50p 4,683.50p 0
23/07/2025 4,635.00p 4,680.50p 4,629.00p 4,660.00p 0
22/07/2025 4,635.00p 4,666.00p 4,603.50p 4,629.00p 0
21/07/2025 4,635.00p 4,642.11p 4,626.15p 4,639.00p 153
18/07/2025 4,635.00p 4,645.00p 4,635.00p 4,635.50p 11
17/07/2025 4,600.00p 4,620.84p 4,600.00p 4,613.00p 19
16/07/2025 4,610.00p 4,614.57p 4,557.50p 4,557.50p 98
15/07/2025 4,512.00p 4,765.50p 4,539.50p 4,613.00p 0
14/07/2025 4,512.00p 4,613.87p 4,589.98p 4,609.00p 341
11/07/2025 4,512.00p 4,610.00p 4,566.50p 4,590.50p 0
10/07/2025 4,512.00p 4,595.00p 4,563.08p 4,595.00p 5,884
09/07/2025 4,512.00p 4,562.44p 4,558.50p 4,558.50p 243
08/07/2025 4,512.00p 4,566.86p 4,550.50p 4,550.50p 1
07/07/2025 4,512.00p 4,534.46p 4,519.00p 4,519.00p 54
04/07/2025 4,512.00p 4,517.85p 4,514.00p 4,514.00p 1
03/07/2025 4,512.00p 4,549.00p 4,507.00p 4,537.00p 632
02/07/2025 4,510.00p 4,515.00p 4,505.96p 4,515.00p 570
01/07/2025 4,438.00p 4,664.50p 4,434.50p 4,473.50p 0
30/06/2025 4,438.00p 4,461.36p 4,452.15p 4,454.00p 23
27/06/2025 4,438.00p 4,455.00p 4,439.88p 4,455.00p 139
26/06/2025 4,438.00p 4,410.00p 4,383.14p 4,410.00p 571
25/06/2025 4,438.00p 4,457.00p 4,413.00p 4,413.00p 16
24/06/2025 4,428.00p 4,437.00p 4,425.00p 4,427.00p 339
23/06/2025 4,486.00p 4,498.50p 4,372.00p 4,417.50p 0
20/06/2025 4,486.00p 4,475.21p 4,434.00p 4,434.00p 1
19/06/2025 4,486.00p 4,446.50p 4,361.00p 4,408.50p 0
18/06/2025 4,486.00p 4,628.00p 4,245.50p 4,442.00p 0
17/06/2025 4,486.00p 4,472.50p 4,363.50p 4,434.50p 0
16/06/2025 4,486.00p 4,425.89p 4,418.50p 4,418.50p 1
13/06/2025 4,486.00p 4,398.40p 4,380.81p 4,397.00p 235
12/06/2025 4,486.00p 4,411.00p 4,406.66p 4,411.00p 29
11/06/2025 4,486.00p 4,468.00p 4,463.93p 4,468.00p 14
10/06/2025 4,486.00p 4,486.00p 4,469.00p 4,469.00p 3,394
09/06/2025 4,390.00p 4,475.00p 4,431.50p 4,448.50p 0
06/06/2025 4,390.00p 4,456.91p 4,433.41p 4,450.00p 2,274
05/06/2025 4,390.00p 4,414.50p 4,405.91p 4,414.50p 1
04/06/2025 4,390.00p 4,625.50p 4,404.50p 4,421.00p 0
03/06/2025 4,390.00p 4,422.00p 4,390.00p 4,422.00p 3,946
02/06/2025 4,352.00p 4,380.51p 4,352.00p 4,372.00p 756
30/05/2025 4,371.00p 4,393.89p 4,388.50p 4,388.50p 1
29/05/2025 4,371.00p 4,430.33p 4,381.00p 4,381.00p 733
28/05/2025 4,371.00p 4,398.42p 4,388.00p 4,388.00p 2,900
27/05/2025 4,371.00p 4,389.00p 4,363.40p 4,389.00p 8,365
26/05/2025 4,451.00p 4,331.89p 4,329.00p 4,329.00p 1
23/05/2025 4,451.00p 4,331.89p 4,329.00p 4,329.00p 1
22/05/2025 4,451.00p 4,384.11p 4,360.37p 4,374.50p 401
21/05/2025 4,451.00p 4,437.89p 4,431.00p 4,431.00p 111
20/05/2025 4,451.00p 4,481.87p 4,452.15p 4,476.50p 61
19/05/2025 4,451.00p 4,468.85p 4,451.00p 4,461.50p 14
16/05/2025 4,443.00p 4,487.15p 4,483.50p 4,483.50p 393
15/05/2025 4,443.00p 4,455.50p 4,443.00p 4,455.50p 2,401
14/05/2025 4,445.00p 4,474.45p 4,460.50p 4,460.50p 34
13/05/2025 4,445.00p 4,652.50p 4,250.50p 4,482.50p 0
12/05/2025 4,445.00p 4,471.00p 4,439.00p 4,439.00p 3,449
09/05/2025 4,321.00p 4,529.00p 4,122.00p 4,314.00p 0
08/05/2025 4,321.00p 4,321.00p 4,282.16p 4,315.00p 64
07/05/2025 4,235.00p 4,294.00p 4,252.00p 4,265.50p 154
06/05/2025 4,235.00p 4,325.00p 4,242.50p 4,280.00p 0
05/05/2025 4,235.00p 4,268.00p 4,235.00p 4,268.00p 2,597
02/05/2025 4,235.00p 4,268.00p 4,235.00p 4,268.00p 2,597

Market data

Select a section