Invesco Markets Invesco Euro Stoxx 50 Ucits ETF
(SX5S)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
11,342.00p
|
11,314.95p
|
11,267.00p
|
11,267.00p
|
154
|
|
20/02/2025
|
11,342.00p
|
11,342.00p
|
11,268.00p
|
11,277.00p
|
1,916
|
|
19/02/2025
|
11,426.00p
|
11,432.00p
|
11,253.00p
|
11,253.00p
|
1,329
|
|
18/02/2025
|
11,454.00p
|
11,456.50p
|
11,389.56p
|
11,446.00p
|
1,126
|
|
17/02/2025
|
11,424.00p
|
11,442.00p
|
11,390.40p
|
11,432.00p
|
2,667
|
|
14/02/2025
|
11,410.00p
|
11,448.00p
|
11,390.00p
|
11,390.00p
|
717
|
|
13/02/2025
|
11,332.00p
|
11,414.00p
|
11,302.49p
|
11,400.00p
|
1,931
|
|
12/02/2025
|
11,210.00p
|
11,244.00p
|
11,182.00p
|
11,233.00p
|
1,976
|
|
11/02/2025
|
11,150.00p
|
11,184.00p
|
11,125.20p
|
11,181.00p
|
14,269
|
|
10/02/2025
|
11,044.00p
|
11,113.00p
|
11,044.00p
|
11,113.00p
|
1,268
|
|
07/02/2025
|
11,086.00p
|
11,138.00p
|
11,027.00p
|
11,027.00p
|
781
|
|
06/02/2025
|
10,956.00p
|
11,126.00p
|
10,956.00p
|
10,904.00p
|
570
|
|
05/02/2025
|
10,844.00p
|
10,904.00p
|
10,860.00p
|
10,904.00p
|
250
|
|
04/02/2025
|
10,844.00p
|
10,907.00p
|
10,791.40p
|
10,762.00p
|
5,237
|
|
03/02/2025
|
10,718.00p
|
10,799.53p
|
10,709.20p
|
10,762.00p
|
2,466
|
|
31/01/2025
|
11,016.00p
|
11,051.20p
|
10,992.00p
|
10,992.00p
|
1,033
|
|
30/01/2025
|
10,970.00p
|
11,005.00p
|
10,945.40p
|
11,005.00p
|
742
|
|
29/01/2025
|
10,926.00p
|
10,934.00p
|
10,898.00p
|
10,904.00p
|
1,697
|
|
28/01/2025
|
10,878.00p
|
10,890.33p
|
10,820.00p
|
10,857.00p
|
1,937
|
|
27/01/2025
|
10,770.00p
|
10,870.40p
|
10,738.00p
|
10,867.00p
|
2,570
|
|
24/01/2025
|
10,934.00p
|
11,071.00p
|
10,930.00p
|
10,930.00p
|
728
|
|
23/01/2025
|
10,930.00p
|
10,958.00p
|
10,917.40p
|
10,958.00p
|
4,659
|
|
22/01/2025
|
10,890.00p
|
10,982.23p
|
10,890.00p
|
10,872.00p
|
1,350
|
|
21/01/2025
|
10,850.00p
|
10,872.00p
|
10,850.00p
|
10,874.00p
|
961
|
|
20/01/2025
|
10,834.00p
|
10,914.00p
|
10,834.00p
|
10,874.00p
|
3,161
|
|
17/01/2025
|
10,770.00p
|
10,824.75p
|
10,770.00p
|
10,813.00p
|
294
|
|
16/01/2025
|
10,672.00p
|
10,698.00p
|
10,661.20p
|
10,560.00p
|
1,061
|
|
15/01/2025
|
10,476.00p
|
10,560.00p
|
10,467.00p
|
10,560.00p
|
1,061
|
|
14/01/2025
|
10,462.00p
|
10,495.54p
|
10,449.00p
|
10,449.00p
|
400
|
|
13/01/2025
|
10,352.00p
|
10,357.03p
|
10,290.00p
|
10,347.00p
|
2,290
|
|
10/01/2025
|
10,472.00p
|
10,476.95p
|
10,385.20p
|
10,388.00p
|
401
|
|
09/01/2025
|
10,386.00p
|
10,462.00p
|
10,386.00p
|
10,450.00p
|
2,551
|
|
08/01/2025
|
10,314.00p
|
10,396.00p
|
10,314.00p
|
10,362.00p
|
1,240
|
|
07/01/2025
|
10,276.00p
|
10,368.00p
|
10,276.00p
|
10,355.00p
|
930
|
|
06/01/2025
|
10,110.00p
|
10,295.00p
|
10,098.00p
|
10,295.00p
|
983
|
|
03/01/2025
|
10,124.00p
|
10,086.80p
|
10,043.00p
|
10,043.00p
|
722
|
|
02/01/2025
|
10,124.00p
|
10,181.50p
|
10,012.06p
|
10,127.00p
|
1,059
|
|
01/01/2025
|
10,048.00p
|
10,098.60p
|
10,005.80p
|
10,095.00p
|
340
|
|
31/12/2024
|
10,048.00p
|
10,098.60p
|
10,005.80p
|
10,095.00p
|
340
|
|
30/12/2024
|
10,048.00p
|
10,096.80p
|
9,997.00p
|
10,025.00p
|
423
|
|
27/12/2024
|
10,096.00p
|
10,072.00p
|
10,011.47p
|
10,071.00p
|
942
|
|
26/12/2024
|
10,096.00p
|
10,096.00p
|
10,012.43p
|
10,041.00p
|
209
|
|
25/12/2024
|
10,096.00p
|
10,096.00p
|
10,012.43p
|
10,041.00p
|
209
|
|
24/12/2024
|
10,096.00p
|
10,096.00p
|
10,012.43p
|
10,041.00p
|
209
|
|
23/12/2024
|
10,000.00p
|
10,019.79p
|
9,978.00p
|
10,010.00p
|
2,075
|
|
20/12/2024
|
9,920.00p
|
10,027.00p
|
9,919.85p
|
10,027.00p
|
1,277
|
|
19/12/2024
|
10,012.00p
|
10,057.20p
|
9,964.00p
|
10,029.00p
|
3,354
|
|
18/12/2024
|
10,160.00p
|
10,193.20p
|
10,160.00p
|
10,177.00p
|
1,237
|
|
17/12/2024
|
10,168.00p
|
10,195.20p
|
10,148.00p
|
10,148.00p
|
891
|
|
16/12/2024
|
10,252.00p
|
10,252.00p
|
10,181.00p
|
10,181.00p
|
1,102
|
|
13/12/2024
|
10,210.00p
|
10,291.40p
|
10,251.20p
|
10,261.00p
|
32
|
|
12/12/2024
|
10,210.00p
|
10,218.00p
|
10,160.80p
|
10,202.00p
|
1,162
|
|
11/12/2024
|
10,154.00p
|
10,154.00p
|
10,132.36p
|
10,153.00p
|
726
|
|
10/12/2024
|
10,212.00p
|
10,216.89p
|
10,152.00p
|
10,152.00p
|
2,762
|
|
09/12/2024
|
10,300.00p
|
10,310.00p
|
10,241.30p
|
10,261.00p
|
825
|
|
06/12/2024
|
10,172.00p
|
10,262.00p
|
10,241.00p
|
10,262.00p
|
76
|
|
05/12/2024
|
10,172.00p
|
10,210.00p
|
10,122.00p
|
10,210.00p
|
513
|
|
04/12/2024
|
10,122.00p
|
10,144.07p
|
10,109.00p
|
10,127.00p
|
1,135
|
|
03/12/2024
|
10,094.00p
|
10,102.87p
|
10,025.69p
|
10,083.00p
|
1,147
|
|
02/12/2024
|
9,809.00p
|
9,987.50p
|
9,809.00p
|
9,987.50p
|
1,744
|
|
29/11/2024
|
9,865.00p
|
9,926.50p
|
9,814.00p
|
9,926.50p
|
188
|
|
28/11/2024
|
9,865.00p
|
9,887.40p
|
9,842.00p
|
9,842.00p
|
1,369
|
|
27/11/2024
|
9,784.00p
|
9,829.00p
|
9,773.70p
|
9,810.00p
|
2,224
|
|
26/11/2024
|
9,873.00p
|
9,941.57p
|
9,864.00p
|
9,883.50p
|
688
|
|
25/11/2024
|
9,968.00p
|
9,978.35p
|
9,943.00p
|
9,963.00p
|
1,160
|
|
22/11/2024
|
9,781.00p
|
9,887.00p
|
9,755.60p
|
9,836.00p
|
578
|
|
21/11/2024
|
9,781.00p
|
9,836.00p
|
9,745.25p
|
9,836.00p
|
1,219
|
|
20/11/2024
|
9,922.00p
|
9,896.00p
|
9,778.50p
|
9,778.50p
|
351
|
|
19/11/2024
|
9,922.00p
|
9,922.00p
|
9,812.69p
|
9,936.50p
|
1,437
|
|
18/11/2024
|
9,940.00p
|
9,938.00p
|
9,901.60p
|
9,936.50p
|
636
|
|
15/11/2024
|
9,940.00p
|
9,984.20p
|
9,937.00p
|
9,972.00p
|
2,252
|
|
14/11/2024
|
9,896.00p
|
9,975.24p
|
9,871.50p
|
9,972.00p
|
1,015
|
|
13/11/2024
|
9,830.00p
|
9,841.50p
|
9,714.70p
|
9,765.00p
|
1,731
|
|
12/11/2024
|
9,918.00p
|
9,920.60p
|
9,806.50p
|
9,806.50p
|
882
|
|
11/11/2024
|
9,961.00p
|
9,997.00p
|
9,961.00p
|
9,964.00p
|
2,637
|
|
08/11/2024
|
10,036.00p
|
10,054.57p
|
9,893.00p
|
9,893.00p
|
6,377
|
|
07/11/2024
|
10,012.00p
|
10,056.09p
|
9,979.00p
|
10,005.00p
|
1,819
|
|
06/11/2024
|
10,222.00p
|
10,229.20p
|
9,930.00p
|
9,930.00p
|
1,142
|
|
05/11/2024
|
10,108.00p
|
10,149.00p
|
10,089.10p
|
10,149.00p
|
1,110
|
|
04/11/2024
|
10,166.00p
|
10,208.00p
|
10,132.00p
|
10,138.00p
|
1,132
|
|
01/11/2024
|
10,136.00p
|
10,146.00p
|
10,122.34p
|
10,143.00p
|
5,990
|
|
31/10/2024
|
10,046.00p
|
10,096.00p
|
10,044.00p
|
10,090.00p
|
310
|
|
30/10/2024
|
10,164.00p
|
10,164.00p
|
10,117.20p
|
10,125.00p
|
675
|
|
29/10/2024
|
10,286.00p
|
10,328.77p
|
10,202.00p
|
10,202.00p
|
1,238
|
|
28/10/2024
|
10,270.00p
|
10,308.00p
|
10,211.02p
|
10,279.00p
|
1,585
|
|
25/10/2024
|
10,238.00p
|
10,238.00p
|
10,186.60p
|
10,215.00p
|
682
|
|
24/10/2024
|
10,250.00p
|
10,259.08p
|
10,237.20p
|
10,175.00p
|
253
|
|
23/10/2024
|
10,196.00p
|
10,196.00p
|
10,108.80p
|
10,175.00p
|
881
|
|
22/10/2024
|
10,242.00p
|
10,248.18p
|
10,171.00p
|
10,212.00p
|
1,441
|
|
21/10/2024
|
10,290.00p
|
10,306.00p
|
10,215.00p
|
10,215.00p
|
610
|
|
18/10/2024
|
10,292.00p
|
10,298.00p
|
10,256.45p
|
10,296.00p
|
1,971
|
|
17/10/2024
|
10,220.00p
|
10,278.37p
|
10,214.80p
|
10,226.00p
|
1,819
|
|
16/10/2024
|
10,196.00p
|
10,220.70p
|
10,184.60p
|
10,190.00p
|
10,818
|
|
15/10/2024
|
10,388.00p
|
10,417.20p
|
10,244.00p
|
10,244.00p
|
14,275
|
|
14/10/2024
|
10,398.00p
|
10,467.02p
|
10,380.00p
|
10,452.00p
|
1,885
|
|
11/10/2024
|
10,340.00p
|
10,390.00p
|
10,322.80p
|
10,390.00p
|
1,099
|
|
10/10/2024
|
10,320.00p
|
10,327.56p
|
10,294.00p
|
10,324.00p
|
1,621
|
|
09/10/2024
|
10,294.00p
|
10,348.00p
|
10,260.00p
|
10,348.00p
|
3,151
|
|
08/10/2024
|
10,262.00p
|
10,299.20p
|
10,241.00p
|
10,290.00p
|
752
|
|
07/10/2024
|
10,260.00p
|
10,340.80p
|
10,260.00p
|
10,334.00p
|
270
|
|
04/10/2024
|
10,256.00p
|
10,327.16p
|
10,245.20p
|
10,283.00p
|
1,070
|
|
03/10/2024
|
10,238.00p
|
10,297.40p
|
10,222.78p
|
10,238.00p
|
1,237
|
|
02/10/2024
|
10,270.00p
|
10,277.00p
|
10,206.00p
|
10,235.00p
|
900
|
|
01/10/2024
|
10,336.00p
|
10,343.27p
|
10,232.00p
|
10,232.00p
|
1,418
|
|
30/09/2024
|
10,440.00p
|
10,440.00p
|
10,320.00p
|
10,320.00p
|
885
|
|
27/09/2024
|
10,416.00p
|
10,470.00p
|
10,399.27p
|
10,470.00p
|
3,750
|
|
26/09/2024
|
10,334.00p
|
10,390.00p
|
10,334.00p
|
10,383.00p
|
50,971
|
|
25/09/2024
|
10,228.00p
|
10,228.00p
|
10,184.00p
|
10,184.00p
|
388
|
|
24/09/2024
|
10,188.00p
|
10,214.66p
|
10,164.00p
|
10,199.00p
|
715
|
|
23/09/2024
|
10,094.00p
|
10,122.75p
|
10,090.95p
|
10,094.00p
|
2,598
|
|
20/09/2024
|
10,214.00p
|
10,214.00p
|
10,134.00p
|
10,134.00p
|
894
|
|
19/09/2024
|
10,234.00p
|
10,279.00p
|
10,234.00p
|
10,096.00p
|
863
|
|
18/09/2024
|
10,148.00p
|
10,148.00p
|
10,076.00p
|
10,096.00p
|
1,467
|
|
17/09/2024
|
10,122.00p
|
10,178.00p
|
10,122.00p
|
10,172.00p
|
708
|
|
16/09/2024
|
10,116.00p
|
10,095.69p
|
10,071.00p
|
10,071.00p
|
79
|
|
13/09/2024
|
10,116.00p
|
10,142.00p
|
10,099.20p
|
10,056.00p
|
1,339
|
|
12/09/2024
|
9,994.00p
|
10,076.94p
|
10,056.00p
|
10,056.00p
|
55
|
|
11/09/2024
|
9,994.00p
|
10,028.00p
|
9,953.00p
|
9,977.00p
|
1,346
|
|
10/09/2024
|
9,990.00p
|
10,030.00p
|
9,936.50p
|
9,936.50p
|
1,219
|
|
09/09/2024
|
9,986.00p
|
10,002.00p
|
9,972.00p
|
9,994.50p
|
2,418
|
|
06/09/2024
|
9,905.00p
|
10,068.00p
|
9,902.50p
|
9,902.50p
|
616
|
|
05/09/2024
|
10,092.00p
|
10,092.00p
|
10,060.80p
|
10,066.00p
|
345
|
|
04/09/2024
|
10,138.00p
|
10,146.54p
|
10,117.66p
|
10,122.00p
|
716
|
|
03/09/2024
|
10,404.00p
|
10,404.00p
|
10,267.00p
|
10,267.00p
|
1,605
|
|
02/09/2024
|
10,334.00p
|
10,373.00p
|
10,290.34p
|
10,348.00p
|
1,464
|
|
30/08/2024
|
10,340.00p
|
10,374.00p
|
10,340.00p
|
10,348.00p
|
2,470
|
|
29/08/2024
|
10,270.00p
|
10,361.57p
|
10,270.00p
|
10,351.00p
|
3,011
|
|
28/08/2024
|
10,256.00p
|
10,290.00p
|
10,256.00p
|
10,269.00p
|
563
|
|
27/08/2024
|
10,280.00p
|
10,294.00p
|
10,251.00p
|
10,251.00p
|
1,878
|
|
26/08/2024
|
10,312.00p
|
10,318.58p
|
10,280.00p
|
10,280.00p
|
652
|
|
23/08/2024
|
10,312.00p
|
10,318.58p
|
10,280.00p
|
10,280.00p
|
652
|
|
22/08/2024
|
10,312.00p
|
10,318.58p
|
10,280.00p
|
10,280.00p
|
652
|