Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBP)
Sector: n/a
40,467.50p
-697.50p -1.69
Last updated: 16:56:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 40,960.00p 41,165.00p 40,422.50p 40,467.50p 0
09/10/2025 40,960.00p 41,275.96p 41,165.00p 41,165.00p 11
08/10/2025 40,960.00p 41,265.00p 40,960.00p 41,265.00p 270
07/10/2025 41,055.00p 41,217.50p 40,785.00p 40,832.50p 0
06/10/2025 41,055.00p 41,077.50p 41,005.00p 41,077.50p 499
03/10/2025 40,950.00p 40,999.20p 40,731.97p 40,815.00p 837
02/10/2025 40,695.00p 40,715.00p 40,695.00p 40,715.00p 54
01/10/2025 40,640.00p 40,640.00p 40,472.50p 40,472.50p 15
30/09/2025 41,035.00p 40,965.00p 40,417.50p 40,610.00p 0
29/09/2025 41,035.00p 40,862.50p 40,402.50p 40,650.00p 0
26/09/2025 41,035.00p 40,620.00p 40,190.00p 40,402.50p 0
25/09/2025 41,035.00p 40,952.50p 40,350.00p 40,537.50p 0
24/09/2025 41,035.00p 41,035.00p 40,912.50p 40,917.50p 225
23/09/2025 41,110.00p 41,527.50p 40,987.50p 41,252.50p 0
22/09/2025 41,110.00p 41,242.50p 40,937.50p 41,090.00p 0
19/09/2025 41,110.00p 41,142.50p 41,100.00p 41,142.50p 632
18/09/2025 41,350.00p 41,025.00p 40,617.50p 40,835.00p 0
17/09/2025 41,350.00p 40,855.00p 40,367.50p 40,765.00p 0
16/09/2025 40,740.00p 40,820.00p 40,515.00p 40,515.00p 1,014
15/09/2025 41,350.00p 41,350.00p 41,050.00p 41,050.00p 8
12/09/2025 41,625.00p 41,625.00p 41,345.00p 41,345.00p 261
11/09/2025 41,270.00p 41,387.50p 40,930.00p 41,387.50p 9
10/09/2025 41,235.00p 41,157.50p 40,622.50p 40,817.50p 0
09/09/2025 41,235.00p 41,395.15p 40,860.00p 40,860.00p 25
08/09/2025 41,235.00p 41,370.00p 41,235.00p 41,370.00p 179
05/09/2025 41,685.00p 41,685.00p 41,365.00p 41,365.00p 181
04/09/2025 41,555.00p 41,497.50p 41,055.00p 41,265.00p 0
02/09/2025 41,555.00p 41,645.00p 41,550.00p 41,645.00p 437
01/09/2025 41,855.00p 41,800.00p 41,480.00p 41,607.50p 0
29/08/2025 41,855.00p 41,855.00p 41,607.50p 41,607.50p 554
28/08/2025 41,690.00p 41,730.00p 41,340.00p 41,340.00p 802
27/08/2025 40,825.00p 41,680.00p 41,590.00p 41,590.00p 5
26/08/2025 40,825.00p 41,580.00p 41,210.00p 41,367.50p 0
25/08/2025 40,825.00p 41,710.00p 41,035.00p 41,580.00p 0
22/08/2025 40,825.00p 41,710.00p 41,035.00p 41,580.00p 0
21/08/2025 40,825.00p 41,100.00p 40,627.50p 41,035.00p 0
20/08/2025 40,825.00p 40,875.00p 40,741.37p 40,875.00p 240
19/08/2025 40,435.00p 40,770.00p 40,435.00p 40,662.50p 1,247
18/08/2025 40,565.00p 40,547.50p 40,450.00p 40,547.50p 1
15/08/2025 40,565.00p 40,615.00p 40,465.00p 40,465.00p 1,223
14/08/2025 40,800.00p 40,845.00p 40,360.00p 40,377.50p 1,842
13/08/2025 40,305.00p 40,462.50p 40,263.21p 40,462.50p 40
12/08/2025 40,015.00p 40,145.00p 40,049.34p 40,145.00p 4
11/08/2025 40,015.00p 40,375.00p 39,950.00p 39,962.50p 0
08/08/2025 40,015.00p 40,110.00p 40,015.00p 40,110.00p 234
07/08/2025 40,080.00p 40,125.00p 39,802.50p 39,802.50p 1,114
06/08/2025 41,025.00p 41,025.00p 40,120.00p 40,215.00p 0
05/08/2025 41,025.00p 40,610.00p 40,092.50p 40,350.00p 0
04/08/2025 41,025.00p 40,175.00p 39,850.00p 40,175.00p 6
01/08/2025 41,025.00p 40,305.00p 39,232.50p 39,585.00p 0
31/07/2025 41,025.00p 40,800.00p 40,095.00p 40,305.00p 0
30/07/2025 41,025.00p 41,202.50p 40,767.50p 40,800.00p 0
29/07/2025 41,025.00p 41,115.00p 40,860.00p 40,860.00p 25
28/07/2025 41,025.00p 41,569.42p 41,140.00p 41,140.00p 24
25/07/2025 41,025.00p 41,100.00p 41,025.00p 41,100.00p 380
24/07/2025 40,795.00p 40,822.50p 40,540.00p 40,822.50p 297
23/07/2025 41,060.00p 41,060.00p 41,005.00p 41,005.00p 267
22/07/2025 40,580.00p 40,765.00p 40,485.00p 40,765.00p 292
21/07/2025 40,695.00p 40,797.50p 40,655.01p 40,797.50p 320
18/07/2025 40,165.00p 40,612.50p 40,235.00p 40,370.00p 0
17/07/2025 40,165.00p 40,245.00p 40,165.00p 40,245.00p 210
16/07/2025 39,940.00p 39,986.04p 39,476.75p 39,810.00p 340
15/07/2025 40,855.00p 41,060.00p 40,312.50p 40,382.50p 0
14/07/2025 40,855.00p 40,855.00p 40,855.00p 40,855.00p 5
11/07/2025 40,785.00p 40,785.00p 40,705.00p 40,727.50p 265
10/07/2025 40,705.00p 41,180.00p 40,705.00p 41,180.00p 185
09/07/2025 40,445.00p 40,820.00p 40,372.50p 40,452.50p 0
08/07/2025 40,445.00p 40,637.50p 40,135.00p 40,492.50p 0
07/07/2025 40,445.00p 40,565.00p 40,180.00p 40,205.00p 0
04/07/2025 40,445.00p 40,497.50p 40,120.00p 40,282.50p 0
03/07/2025 40,445.00p 41,070.00p 40,347.50p 40,497.50p 0
02/07/2025 40,445.00p 40,505.00p 40,445.00p 40,505.00p 270
01/07/2025 39,770.00p 39,770.00p 39,770.00p 39,770.00p 3
30/06/2025 38,785.00p 39,142.50p 38,647.50p 38,912.50p 0
27/06/2025 38,785.00p 38,910.00p 38,785.00p 38,910.00p 298
26/06/2025 38,700.00p 38,860.00p 38,372.50p 38,817.50p 0
25/06/2025 38,700.00p 38,700.00p 38,700.00p 38,700.00p 3
24/06/2025 38,880.00p 39,010.00p 38,880.00p 39,010.00p 298
23/06/2025 38,890.00p 38,890.00p 38,700.00p 38,700.00p 409
20/06/2025 38,885.00p 38,890.00p 38,885.00p 38,890.00p 22
19/06/2025 38,815.00p 38,815.00p 38,695.00p 38,695.00p 59
18/06/2025 39,130.00p 39,130.00p 39,117.50p 39,117.50p 11
17/06/2025 39,225.00p 39,075.00p 39,033.10p 39,075.00p 25
16/06/2025 39,225.00p 39,075.00p 38,920.47p 39,075.00p 18
13/06/2025 39,225.00p 39,300.00p 38,707.50p 39,140.00p 0
12/06/2025 39,225.00p 39,367.50p 38,632.50p 39,122.50p 0
11/06/2025 39,225.00p 40,137.50p 39,032.50p 39,367.50p 0
10/06/2025 39,225.00p 39,640.00p 39,470.75p 39,640.00p 25
09/06/2025 39,225.00p 39,227.50p 39,225.00p 39,227.50p 7
06/06/2025 39,100.00p 39,497.50p 38,615.00p 39,140.00p 0
05/06/2025 39,100.00p 39,100.00p 39,075.00p 39,075.00p 10
04/06/2025 38,490.00p 39,135.00p 39,100.00p 39,135.00p 1
03/06/2025 38,490.00p 38,775.00p 38,475.00p 38,775.00p 220
02/06/2025 38,310.00p 38,837.50p 38,382.50p 38,540.00p 0
30/05/2025 38,310.00p 38,637.50p 38,245.00p 38,465.00p 0
29/05/2025 38,310.00p 39,037.50p 38,360.00p 38,500.00p 0
28/05/2025 38,310.00p 39,027.50p 38,637.50p 38,665.00p 0
27/05/2025 38,310.00p 38,725.00p 38,502.36p 38,725.00p 12
26/05/2025 38,310.00p 38,557.50p 37,812.50p 38,172.50p 0
23/05/2025 38,310.00p 38,557.50p 37,812.50p 38,172.50p 0
22/05/2025 38,310.00p 38,812.50p 38,147.50p 38,280.00p 0
21/05/2025 38,310.00p 39,237.50p 38,670.00p 38,812.50p 0
20/05/2025 38,310.00p 39,266.13p 39,222.64p 39,237.50p 14
19/05/2025 38,310.00p 39,207.50p 38,707.50p 39,117.50p 0
16/05/2025 38,310.00p 39,095.00p 38,965.36p 39,095.00p 13
15/05/2025 38,310.00p 38,817.50p 38,340.00p 38,777.50p 0
14/05/2025 38,310.00p 38,620.00p 38,505.00p 38,505.00p 16
13/05/2025 38,310.00p 39,271.37p 39,183.94p 39,262.50p 29
12/05/2025 38,310.00p 39,537.32p 39,317.50p 39,317.50p 25
09/05/2025 38,310.00p 38,452.50p 38,077.50p 38,265.00p 0
08/05/2025 38,310.00p 38,310.00p 38,255.00p 38,255.00p 12
07/05/2025 38,010.00p 38,010.00p 37,780.00p 37,780.00p 12
06/05/2025 38,190.00p 38,375.00p 37,707.50p 37,922.50p 0
05/05/2025 38,190.00p 38,375.00p 38,190.00p 38,375.00p 15
02/05/2025 38,190.00p 38,375.00p 38,190.00p 38,375.00p 15
01/05/2025 37,625.00p 38,057.50p 37,585.00p 38,057.50p 549
30/04/2025 37,115.00p 37,630.00p 37,581.53p 37,630.00p 25
29/04/2025 37,115.00p 37,437.50p 37,194.07p 37,437.50p 27
28/04/2025 37,115.00p 37,557.50p 37,095.00p 37,197.50p 0
25/04/2025 37,115.00p 37,747.50p 37,150.00p 37,230.00p 0
24/04/2025 37,115.00p 37,475.00p 36,790.00p 37,417.50p 31
23/04/2025 37,515.00p 37,515.00p 37,190.00p 37,190.00p 151
22/04/2025 36,685.00p 36,790.00p 36,115.00p 36,547.50p 0
21/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
18/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
17/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
16/04/2025 37,140.00p 37,140.00p 37,140.00p 37,140.00p 9
15/04/2025 37,205.00p 37,205.00p 37,180.00p 37,180.00p 18
14/04/2025 36,000.00p 37,470.00p 36,300.00p 37,120.00p 0
11/04/2025 36,000.00p 36,300.00p 36,000.00p 36,300.00p 9

Market data

Select a section