Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(SBUY)
Sector: n/a
3,993.00p
-202.50p -4.83
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,417.00p 4,131.76p 3,974.40p 3,993.00p 7,202
03/04/2025 4,417.00p 4,211.81p 4,195.50p 4,195.50p 11
02/04/2025 4,417.00p 4,424.00p 4,409.84p 4,423.00p 37
01/04/2025 4,417.00p 4,429.00p 4,388.15p 4,429.00p 315
31/03/2025 4,499.00p 4,390.00p 4,379.84p 4,390.00p 25
28/03/2025 4,499.00p 4,411.84p 4,398.00p 4,398.00p 2
27/03/2025 4,499.00p 4,498.84p 4,483.16p 4,483.50p 39
26/03/2025 4,499.00p 4,546.62p 4,504.40p 4,510.50p 52
25/03/2025 4,499.00p 4,498.00p 4,488.00p 4,498.00p 2
24/03/2025 4,499.00p 4,499.00p 4,481.15p 4,486.50p 187
21/03/2025 4,470.00p 4,489.00p 4,398.50p 4,437.50p 24
20/03/2025 4,470.00p 4,461.16p 4,458.50p 4,458.50p 45
19/03/2025 4,470.00p 4,476.00p 4,470.00p 4,476.00p 93
18/03/2025 4,462.00p 4,466.00p 4,431.16p 4,442.50p 212
17/03/2025 4,344.00p 4,436.50p 4,427.85p 4,436.50p 3
14/03/2025 4,344.00p 4,376.00p 4,344.00p 4,376.00p 65
13/03/2025 4,417.00p 4,314.06p 4,304.00p 4,304.00p 47
12/03/2025 4,417.00p 4,330.00p 4,295.00p 4,330.00p 24
11/03/2025 4,417.00p 4,386.06p 4,314.00p 4,314.00p 318
10/03/2025 4,417.00p 4,417.00p 4,392.00p 4,392.00p 441
07/03/2025 4,451.00p 4,451.00p 4,428.00p 4,428.00p 14
06/03/2025 4,435.00p 4,478.50p 4,461.15p 4,478.50p 780
05/03/2025 4,435.00p 4,441.50p 4,402.50p 4,441.50p 260
04/03/2025 4,480.00p 4,504.83p 4,401.14p 4,410.50p 180
03/03/2025 4,637.00p 4,606.19p 4,585.18p 4,591.50p 176
28/02/2025 4,637.00p 4,573.84p 4,569.13p 4,572.50p 1,096
27/02/2025 4,637.00p 4,598.95p 4,574.83p 4,590.50p 283
26/02/2025 4,637.00p 4,610.85p 4,598.00p 4,602.00p 55
25/02/2025 4,637.00p 4,544.50p 4,540.10p 4,540.50p 15
24/02/2025 4,637.00p 4,576.92p 4,549.25p 4,564.50p 98
21/02/2025 4,637.00p 4,643.00p 4,633.00p 4,633.00p 12
20/02/2025 4,637.00p 4,647.00p 4,610.00p 4,610.00p 10,113
19/02/2025 4,592.00p 4,660.43p 4,640.43p 4,640.50p 305
18/02/2025 4,592.00p 4,650.20p 4,644.50p 4,644.50p 9,283
17/02/2025 4,592.00p 4,633.00p 4,626.69p 4,628.50p 183
14/02/2025 4,592.00p 4,607.82p 4,592.00p 4,603.50p 1,614
13/02/2025 4,602.00p 4,661.00p 4,552.50p 4,586.00p 0
12/02/2025 4,602.00p 4,621.00p 4,613.00p 4,613.00p 4
11/02/2025 4,602.00p 4,619.90p 4,602.00p 4,614.50p 242
10/02/2025 4,586.00p 4,608.88p 4,604.50p 4,604.50p 129
07/02/2025 4,586.00p 4,590.57p 4,574.21p 4,582.00p 594
06/02/2025 4,584.00p 4,584.00p 4,577.95p 4,522.50p 1,397
05/02/2025 4,512.00p 4,527.00p 4,510.43p 4,522.50p 1,249
04/02/2025 4,510.00p 4,547.33p 4,510.00p 4,520.00p 487
03/02/2025 4,546.00p 4,546.00p 4,488.00p 4,520.00p 680
31/01/2025 4,599.00p 4,600.85p 4,563.50p 4,572.00p 303
30/01/2025 4,449.00p 4,585.65p 4,557.00p 4,572.00p 88
29/01/2025 4,449.00p 4,570.00p 4,511.50p 4,556.50p 0
28/01/2025 4,449.00p 4,528.00p 4,516.00p 4,516.00p 1
27/01/2025 4,449.00p 4,516.00p 4,449.00p 4,501.00p 70
24/01/2025 4,549.00p 4,508.00p 4,506.00p 4,508.00p 18
23/01/2025 4,549.00p 4,541.00p 4,531.70p 4,541.00p 44
22/01/2025 4,549.00p 4,534.33p 4,517.00p 4,526.50p 23
21/01/2025 4,549.00p 4,541.00p 4,539.50p 4,539.50p 11
20/01/2025 4,549.00p 4,559.00p 4,531.50p 4,531.50p 53
17/01/2025 4,311.00p 4,577.50p 4,493.50p 4,545.50p 0
16/01/2025 4,311.00p 4,559.50p 4,421.00p 4,474.50p 0
15/01/2025 4,311.00p 4,474.50p 4,438.31p 4,474.50p 22
14/01/2025 4,311.00p 4,412.50p 4,401.38p 4,412.50p 23
13/01/2025 4,311.00p 4,391.00p 4,363.82p 4,391.00p 47
10/01/2025 4,311.00p 4,376.97p 4,352.00p 4,352.00p 33
09/01/2025 4,311.00p 4,383.22p 4,380.00p 4,380.00p 2,282
08/01/2025 4,311.00p 4,349.00p 4,334.00p 4,347.00p 7
07/01/2025 4,311.00p 4,337.50p 4,331.16p 4,337.50p 461
06/01/2025 4,311.00p 4,368.00p 4,321.00p 4,359.50p 0
03/01/2025 4,311.00p 4,348.84p 4,326.34p 4,346.50p 133
02/01/2025 4,311.00p 4,352.50p 4,345.00p 4,352.50p 9
01/01/2025 4,311.00p 4,294.50p 4,259.50p 4,289.50p 0
31/12/2024 4,311.00p 4,294.50p 4,259.50p 4,289.50p 0
30/12/2024 4,311.00p 4,270.00p 4,239.00p 4,270.00p 1
27/12/2024 4,311.00p 4,318.84p 4,281.00p 4,281.00p 12
26/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
25/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
24/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
23/12/2024 4,313.00p 4,271.98p 4,258.00p 4,264.00p 12
20/12/2024 4,313.00p 4,266.63p 4,220.17p 4,263.50p 146
19/12/2024 4,313.00p 4,261.00p 4,212.44p 4,244.50p 132
18/12/2024 4,313.00p 4,306.00p 4,302.00p 4,302.00p 1
17/12/2024 4,313.00p 4,313.00p 4,298.00p 4,298.00p 2,539
16/12/2024 4,473.00p 4,390.00p 4,365.50p 4,365.50p 6
13/12/2024 4,473.00p 4,412.50p 4,392.00p 4,412.50p 7
12/12/2024 4,473.00p 4,449.50p 4,341.00p 4,402.00p 0
11/12/2024 4,473.00p 4,462.00p 4,344.50p 4,405.50p 0
10/12/2024 4,473.00p 4,422.00p 4,416.85p 4,422.00p 981
09/12/2024 4,473.00p 4,474.48p 4,442.00p 4,442.00p 600
06/12/2024 4,473.00p 4,465.00p 4,460.50p 4,460.50p 8
05/12/2024 4,473.00p 4,468.45p 4,467.50p 4,467.50p 324
04/12/2024 4,473.00p 4,473.00p 4,468.00p 4,468.00p 253
03/12/2024 4,503.00p 4,524.84p 4,500.00p 4,503.50p 130
02/12/2024 4,443.00p 4,548.00p 4,435.00p 4,494.00p 0
29/11/2024 4,443.00p 4,517.50p 4,477.00p 4,503.00p 0
28/11/2024 4,443.00p 4,500.15p 4,498.00p 4,498.00p 1,021
27/11/2024 4,443.00p 4,575.50p 4,436.00p 4,494.50p 0
26/11/2024 4,443.00p 4,569.50p 4,458.50p 4,517.00p 0
25/11/2024 4,443.00p 4,547.00p 4,509.00p 4,541.50p 0
22/11/2024 4,443.00p 4,520.00p 4,498.50p 4,491.50p 555
21/11/2024 4,443.00p 4,491.50p 4,436.29p 4,491.50p 11
20/11/2024 4,443.00p 4,429.26p 4,410.00p 4,414.00p 407
19/11/2024 4,443.00p 4,449.50p 4,387.50p 4,412.00p 0
18/11/2024 4,443.00p 4,453.00p 4,437.00p 4,449.50p 9
15/11/2024 4,453.00p 4,442.00p 4,424.50p 4,429.50p 7
14/11/2024 4,453.00p 4,453.00p 4,429.50p 4,429.50p 63
13/11/2024 4,240.00p 4,423.00p 4,422.00p 4,423.00p 4
12/11/2024 4,240.00p 4,427.00p 4,410.00p 4,410.00p 24
11/11/2024 4,240.00p 4,421.50p 4,404.89p 4,421.50p 487
08/11/2024 4,240.00p 4,375.87p 4,364.86p 4,367.50p 33
07/11/2024 4,240.00p 4,388.50p 4,379.00p 4,379.00p 63
06/11/2024 4,240.00p 4,393.50p 4,337.00p 4,363.50p 0
05/11/2024 4,240.00p 4,269.00p 4,251.12p 4,269.00p 120
04/11/2024 4,240.00p 4,268.85p 4,254.00p 4,262.00p 6
01/11/2024 4,240.00p 4,271.00p 4,259.00p 4,259.00p 6
31/10/2024 4,240.00p 4,313.00p 4,201.00p 4,267.50p 0
30/10/2024 4,240.00p 4,244.00p 4,240.00p 4,244.00p 1
29/10/2024 4,286.00p 4,290.50p 4,207.50p 4,241.00p 0
28/10/2024 4,286.00p 4,274.00p 4,253.15p 4,267.50p 9
25/10/2024 4,286.00p 4,286.00p 4,268.00p 4,268.00p 1,254
24/10/2024 4,277.00p 4,277.00p 4,224.00p 4,274.00p 1,288
23/10/2024 4,286.00p 4,290.75p 4,274.00p 4,274.00p 145
22/10/2024 4,301.00p 4,300.00p 4,292.00p 4,292.00p 1
21/10/2024 4,301.00p 4,327.50p 4,251.00p 4,300.00p 0
18/10/2024 4,301.00p 4,313.00p 4,309.30p 4,313.00p 11
17/10/2024 4,301.00p 4,331.17p 4,313.00p 4,313.00p 461
16/10/2024 4,301.00p 4,318.00p 4,302.31p 4,318.00p 208
15/10/2024 4,301.00p 4,315.00p 4,251.00p 4,281.50p 0
14/10/2024 4,301.00p 4,323.00p 4,301.00p 4,315.00p 3,903
11/10/2024 4,285.00p 4,314.00p 4,285.00p 4,314.00p 2,503
10/10/2024 4,266.00p 4,289.00p 4,287.13p 4,289.00p 24
09/10/2024 4,266.00p 4,275.00p 4,231.00p 4,273.00p 0
08/10/2024 4,266.00p 4,266.00p 4,248.00p 4,248.00p 4
07/10/2024 4,149.00p 4,312.50p 4,268.00p 4,304.00p 0

Market data

Select a section