Invesco Markets Invesco Euro Stoxx 50 Ucits ETF
(SX5S)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
10,308.00p
|
10,322.00p
|
10,280.91p
|
10,322.00p
|
1,203
|
|
20/08/2024
|
10,288.00p
|
10,334.60p
|
10,264.00p
|
10,264.00p
|
551
|
|
19/08/2024
|
10,232.00p
|
10,289.00p
|
10,210.00p
|
10,228.00p
|
2,069
|
|
16/08/2024
|
10,176.00p
|
10,228.00p
|
10,176.00p
|
10,228.00p
|
63
|
|
15/08/2024
|
10,196.00p
|
10,196.00p
|
10,169.50p
|
10,192.00p
|
875
|
|
14/08/2024
|
10,022.00p
|
10,062.83p
|
10,022.00p
|
10,047.00p
|
440
|
|
13/08/2024
|
9,910.00p
|
9,933.50p
|
9,893.00p
|
9,933.50p
|
2,866
|
|
12/08/2024
|
9,966.00p
|
9,966.00p
|
9,901.50p
|
9,901.50p
|
1,700
|
|
09/08/2024
|
9,953.00p
|
9,953.00p
|
9,888.37p
|
9,903.00p
|
4,084
|
|
08/08/2024
|
9,862.00p
|
9,918.42p
|
9,842.98p
|
9,912.00p
|
2,993
|
|
07/08/2024
|
9,916.00p
|
9,949.02p
|
9,846.00p
|
9,938.00p
|
4,095
|
|
06/08/2024
|
9,738.00p
|
9,792.55p
|
9,688.00p
|
9,737.50p
|
2,702
|
|
05/08/2024
|
9,530.00p
|
9,748.00p
|
9,498.98p
|
9,715.50p
|
9,918
|
|
02/08/2024
|
9,869.00p
|
9,874.27p
|
9,796.00p
|
9,796.00p
|
307
|
|
01/08/2024
|
10,100.00p
|
10,158.80p
|
9,974.00p
|
9,974.00p
|
4,339
|
|
31/07/2024
|
10,252.00p
|
10,268.00p
|
10,175.00p
|
10,175.00p
|
4,349
|
|
30/07/2024
|
10,228.00p
|
10,138.30p
|
10,111.00p
|
10,111.00p
|
987
|
|
29/07/2024
|
10,228.00p
|
10,228.00p
|
10,046.00p
|
10,052.00p
|
2,133
|
|
26/07/2024
|
10,006.00p
|
10,171.00p
|
10,114.00p
|
10,050.00p
|
318
|
|
25/07/2024
|
10,006.00p
|
10,050.00p
|
9,963.00p
|
10,050.00p
|
4,375
|
|
24/07/2024
|
10,142.00p
|
10,156.00p
|
10,113.00p
|
10,113.00p
|
1,827
|
|
23/07/2024
|
10,254.00p
|
10,306.00p
|
10,218.00p
|
10,236.00p
|
1,454
|
|
22/07/2024
|
10,118.00p
|
10,244.00p
|
10,118.00p
|
10,222.00p
|
1,250
|
|
19/07/2024
|
10,140.00p
|
10,140.00p
|
10,064.00p
|
10,064.00p
|
3,464
|
|
18/07/2024
|
10,206.00p
|
10,258.37p
|
10,153.00p
|
10,153.00p
|
513
|
|
17/07/2024
|
10,214.00p
|
10,214.00p
|
10,170.44p
|
10,192.00p
|
1,239
|
|
16/07/2024
|
10,310.00p
|
10,310.00p
|
10,294.00p
|
10,294.00p
|
148
|
|
15/07/2024
|
10,420.00p
|
10,474.00p
|
10,377.00p
|
10,377.00p
|
175
|
|
12/07/2024
|
10,368.00p
|
10,499.00p
|
10,404.25p
|
10,499.00p
|
559
|
|
11/07/2024
|
10,368.00p
|
10,448.00p
|
10,354.00p
|
10,376.00p
|
785
|
|
10/07/2024
|
10,282.00p
|
10,354.00p
|
10,281.60p
|
10,354.00p
|
433
|
|
09/07/2024
|
10,356.00p
|
10,356.00p
|
10,252.00p
|
10,255.00p
|
742
|
|
08/07/2024
|
10,426.00p
|
10,512.00p
|
10,389.95p
|
10,403.00p
|
1,929
|
|
05/07/2024
|
10,434.00p
|
10,506.47p
|
10,412.00p
|
10,412.00p
|
118
|
|
04/07/2024
|
10,434.00p
|
10,467.91p
|
10,434.00p
|
10,463.00p
|
1,878
|
|
03/07/2024
|
10,430.00p
|
10,430.00p
|
10,394.00p
|
10,407.00p
|
3,308
|
|
02/07/2024
|
10,282.00p
|
10,283.00p
|
10,222.00p
|
10,283.00p
|
1,645
|
|
01/07/2024
|
10,464.00p
|
10,473.93p
|
10,364.00p
|
10,364.00p
|
1,060
|
|
28/06/2024
|
10,372.00p
|
10,261.00p
|
10,241.00p
|
10,261.00p
|
270
|
|
27/06/2024
|
10,372.00p
|
10,308.78p
|
10,266.00p
|
10,266.00p
|
101
|
|
26/06/2024
|
10,372.00p
|
10,297.00p
|
10,234.17p
|
10,297.00p
|
161
|
|
25/06/2024
|
10,372.00p
|
10,358.00p
|
10,254.00p
|
10,307.00p
|
0
|
|
24/06/2024
|
10,372.00p
|
10,380.78p
|
10,344.38p
|
10,358.00p
|
524
|
|
21/06/2024
|
10,274.00p
|
10,315.00p
|
10,270.54p
|
10,285.00p
|
3,454
|
|
20/06/2024
|
10,298.00p
|
10,345.00p
|
10,258.01p
|
10,345.00p
|
697
|
|
19/06/2024
|
10,176.00p
|
10,250.17p
|
10,205.00p
|
10,205.00p
|
97
|
|
18/06/2024
|
10,176.00p
|
10,281.00p
|
10,243.35p
|
10,281.00p
|
578
|
|
17/06/2024
|
10,176.00p
|
10,213.76p
|
10,118.09p
|
10,203.00p
|
3,991
|
|
14/06/2024
|
10,294.00p
|
10,300.00p
|
10,085.02p
|
10,102.00p
|
3,910
|
|
13/06/2024
|
10,304.00p
|
10,525.62p
|
10,293.00p
|
10,293.00p
|
462
|
|
12/06/2024
|
10,402.00p
|
10,533.00p
|
10,402.00p
|
10,533.00p
|
206
|
|
11/06/2024
|
10,390.00p
|
10,534.78p
|
10,342.80p
|
10,360.00p
|
63
|
|
10/06/2024
|
10,416.00p
|
10,463.00p
|
10,416.00p
|
10,463.00p
|
1,117
|
|
07/06/2024
|
10,644.00p
|
10,655.02p
|
10,606.10p
|
10,613.00p
|
153
|
|
06/06/2024
|
10,666.00p
|
10,678.00p
|
10,665.27p
|
10,672.00p
|
938
|
|
05/06/2024
|
10,470.00p
|
10,623.84p
|
10,576.00p
|
10,596.00p
|
27
|
|
04/06/2024
|
10,470.00p
|
10,498.64p
|
10,432.00p
|
10,432.00p
|
321
|
|
03/06/2024
|
10,586.00p
|
10,608.00p
|
10,537.00p
|
10,537.00p
|
1,025
|
|
31/05/2024
|
10,488.00p
|
10,504.80p
|
10,484.55p
|
10,493.00p
|
41
|
|
30/05/2024
|
10,488.00p
|
10,490.00p
|
10,478.21p
|
10,490.00p
|
351
|
|
29/05/2024
|
10,516.00p
|
10,527.40p
|
10,426.00p
|
10,441.00p
|
2,329
|
|
28/05/2024
|
10,738.00p
|
10,738.00p
|
10,546.60p
|
10,585.00p
|
1,384
|
|
27/05/2024
|
10,630.00p
|
10,597.37p
|
10,563.09p
|
10,596.00p
|
1,385
|