Invesco AT 1 Capital Bond UCITS ETF (LON:AT1)
London · Delayed Price · Currency is GBP · Price in USD 29.40
+0.12 (0.39%)
Oct 16, 2025, 4:35 PM BST
LON:AT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 29.46 | 29.46 | 29.38 | 29.38 | 29.38 | 0.29% | 1,457,911 |
| Oct 15, 2025 | 29.39 | 29.39 | 29.19 | 29.29 | 29.29 | 0.58% | 215,718 |
| Oct 14, 2025 | 29.05 | 29.21 | 28.92 | 29.12 | 29.12 | 0.21% | 391,894 |
| Oct 13, 2025 | 28.95 | 29.14 | 28.95 | 29.06 | 29.06 | 0.03% | 26,086 |
| Oct 10, 2025 | 29.12 | 29.12 | 29.00 | 29.05 | 29.05 | - | 5,300 |
| Oct 9, 2025 | 29.27 | 29.27 | 29.05 | 29.05 | 29.05 | -0.34% | 20,997 |
| Oct 8, 2025 | 29.26 | 29.26 | 29.15 | 29.15 | 29.15 | -0.07% | 26,293 |
| Oct 7, 2025 | 29.12 | 29.19 | 29.12 | 29.17 | 29.17 | 0.17% | 2,014 |
| Oct 6, 2025 | 29.31 | 29.31 | 29.12 | 29.12 | 29.12 | -0.31% | 2,389 |
| Oct 3, 2025 | 29.23 | 29.24 | 29.20 | 29.21 | 29.21 | -0.10% | 16,239 |
| Oct 2, 2025 | 29.23 | 29.24 | 29.13 | 29.24 | 29.24 | 0.48% | 21,960 |
| Oct 1, 2025 | 29.21 | 29.21 | 29.10 | 29.10 | 29.10 | -0.27% | 31,335 |
| Sep 30, 2025 | 29.14 | 29.18 | 29.13 | 29.18 | 29.18 | 0.10% | 69,191 |
| Sep 29, 2025 | 29.21 | 29.33 | 29.10 | 29.15 | 29.15 | -0.21% | 58,530 |
| Sep 26, 2025 | 29.10 | 29.21 | 29.09 | 29.21 | 29.21 | 0.21% | 41,737 |
| Sep 25, 2025 | 29.16 | 29.19 | 29.11 | 29.15 | 29.15 | -0.17% | 24,699 |
| Sep 24, 2025 | 29.25 | 29.25 | 29.11 | 29.20 | 29.20 | 0.10% | 26,790 |
| Sep 23, 2025 | 29.13 | 29.18 | 29.08 | 29.17 | 29.17 | 0.14% | 9,231 |
| Sep 22, 2025 | 29.30 | 29.30 | 29.00 | 29.13 | 29.13 | -0.07% | 21,278 |
| Sep 19, 2025 | 29.21 | 29.21 | 29.10 | 29.15 | 29.15 | 0.10% | 688 |
| Sep 18, 2025 | 29.13 | 29.18 | 29.06 | 29.12 | 29.12 | 0.17% | 13,781 |
| Sep 17, 2025 | 29.10 | 29.10 | 29.03 | 29.07 | 29.07 | 0.03% | 12,035 |
| Sep 16, 2025 | 29.10 | 29.17 | 29.03 | 29.06 | 29.06 | -0.10% | 11,661 |
| Sep 15, 2025 | 29.10 | 29.10 | 29.05 | 29.09 | 29.09 | 0.31% | 54,270 |
| Sep 12, 2025 | 28.99 | 29.08 | 28.93 | 29.00 | 29.00 | - | 14,363 |
| Sep 11, 2025 | 28.97 | 29.00 | 28.93 | 29.00 | 29.00 | 0.24% | 84,161 |
| Sep 10, 2025 | 28.89 | 28.97 | 28.88 | 28.93 | 28.93 | 0.28% | 12,051 |
| Sep 9, 2025 | 28.88 | 28.88 | 28.84 | 28.85 | 28.85 | 0.03% | 5,235 |
| Sep 8, 2025 | 28.74 | 28.90 | 28.74 | 28.84 | 28.84 | 0.17% | 15,836 |
| Sep 5, 2025 | 28.67 | 28.79 | 28.67 | 28.79 | 28.79 | 0.14% | 6,799 |
| Sep 4, 2025 | 28.73 | 28.75 | 28.65 | 28.75 | 28.75 | 0.21% | 11,405 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.62 | 28.69 | 28.69 | - | 26,013 |
| Sep 2, 2025 | 28.74 | 28.85 | 28.65 | 28.69 | 28.69 | -0.28% | 15,782 |
| Sep 1, 2025 | 28.80 | 28.83 | 28.74 | 28.77 | 28.77 | -0.03% | 13,420 |
| Aug 29, 2025 | 28.69 | 28.85 | 28.69 | 28.78 | 28.78 | 0.17% | 10,598 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.72 | 28.73 | 28.73 | 0.03% | 68,048 |
| Aug 27, 2025 | 28.80 | 28.80 | 28.68 | 28.72 | 28.72 | 0.10% | 17,004 |
| Aug 26, 2025 | 28.77 | 28.86 | 28.66 | 28.69 | 28.69 | 0.10% | 63,897 |
| Aug 22, 2025 | 28.75 | 28.81 | 28.66 | 28.66 | 28.66 | -0.07% | 21,356 |
| Aug 21, 2025 | 28.69 | 28.79 | 28.65 | 28.68 | 28.68 | -0.38% | 18,637 |
| Aug 20, 2025 | 28.73 | 28.84 | 28.73 | 28.79 | 28.79 | -0.14% | 11,747 |
| Aug 19, 2025 | 28.82 | 28.85 | 28.81 | 28.83 | 28.83 | 0.03% | 21,809 |
| Aug 18, 2025 | 28.75 | 28.86 | 28.75 | 28.82 | 28.82 | 0.07% | 22,484 |
| Aug 15, 2025 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -0.17% | 10,695 |
| Aug 14, 2025 | 28.83 | 28.85 | 28.78 | 28.85 | 28.85 | 0.03% | 10,630 |
| Aug 13, 2025 | 28.82 | 28.84 | 28.74 | 28.84 | 28.84 | 0.21% | 14,592 |
| Aug 12, 2025 | 28.76 | 28.80 | 28.76 | 28.78 | 28.78 | -0.07% | 42,419 |
| Aug 11, 2025 | 28.75 | 28.80 | 28.72 | 28.80 | 28.80 | 0.31% | 33,643 |
| Aug 8, 2025 | 28.62 | 28.76 | 28.62 | 28.71 | 28.71 | - | 8,898 |
| Aug 7, 2025 | 28.70 | 28.73 | 28.61 | 28.71 | 28.71 | 0.17% | 15,744 |