Invesco S&P China A 300 Swap UCITS ETF (LON:C300)
London · Delayed Price · Currency is GBP · Price in USD 7.05
-0.10 (-1.43%)
Sep 23, 2026, 1:19 PM GMT
LON:C300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.08 | 7.08 | 7.08 | 7.05 | - | -1.42% | 14 |
| Sep 22, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | -0.05% | 77 |
| Sep 21, 2026 | 7.15 | 7.16 | 7.15 | 7.15 | 7.15 | 1.42% | 3,676 |
| Sep 18, 2026 | 7.06 | 7.06 | 7.06 | 7.05 | 7.05 | 0.66% | 12 |
| Sep 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.11% | 1 |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.84% | 805 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.95 | 6.94 | 6.94 | -0.54% | 4 |
| Sep 14, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.70% | 17 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.03 | 7.03 | 0.02% | 128 |
| Sep 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.90% | 10 |
| Sep 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.22% | - |
| Sep 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.07 | -0.26% | 1 |
| Sep 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.01% | 1 |
| Sep 4, 2026 | 7.08 | 7.08 | 7.08 | 7.09 | 7.09 | 0.14% | 38 |
| Sep 3, 2026 | 7.07 | 7.07 | 7.07 | 7.08 | 7.08 | 0.21% | 16 |
| Sep 2, 2026 | 7.06 | 7.06 | 7.04 | 7.07 | 7.07 | -0.84% | 1,465 |
| Sep 1, 2026 | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | -0.18% | 3,591 |
| Aug 28, 2026 | 7.18 | 7.18 | 7.18 | 7.14 | 7.14 | -0.52% | 4 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.16 | 7.18 | 7.18 | 0.90% | 7 |
| Aug 26, 2026 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 0.74% | 76,226 |
| Aug 25, 2026 | 7.08 | 7.08 | 7.08 | 7.06 | 7.06 | 0.31% | 24 |
| Aug 24, 2026 | 7.07 | 7.07 | 7.02 | 7.04 | 7.04 | -1.57% | 50 |
| Aug 21, 2026 | 7.19 | 7.19 | 7.18 | 7.15 | 7.15 | 0.71% | 48,586 |
| Aug 20, 2026 | 7.08 | 7.08 | 7.08 | 7.10 | 7.10 | -0.06% | 4 |
| Aug 19, 2026 | 7.09 | 7.12 | 7.09 | 7.11 | 7.11 | -2.43% | 15 |
| Aug 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.29% | 2 |
| Aug 17, 2026 | 7.36 | 7.36 | 7.29 | 7.30 | 7.30 | 1.35% | 63,443 |
| Aug 14, 2026 | 7.22 | 7.22 | 7.19 | 7.21 | 7.21 | -0.05% | 9 |
| Aug 13, 2026 | 7.23 | 7.23 | 7.23 | 7.21 | 7.21 | -0.70% | 36 |
| Aug 12, 2026 | 7.27 | 7.29 | 7.25 | 7.26 | 7.26 | 0.93% | 68 |
| Aug 11, 2026 | 7.21 | 7.21 | 7.21 | 7.19 | 7.19 | -0.79% | 2 |
| Aug 10, 2026 | 7.27 | 7.27 | 7.23 | 7.25 | 7.25 | -0.25% | 726 |
| Aug 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.41% | 42,504 |
| Aug 6, 2026 | 7.14 | 7.14 | 7.14 | 7.17 | 7.17 | 0.36% | 39,734 |
| Aug 5, 2026 | 7.18 | 7.18 | 7.18 | 7.14 | 7.14 | 1.59% | 18 |
| Aug 4, 2026 | 7.06 | 7.06 | 7.02 | 7.03 | 7.03 | 1.46% | 9 |
| Aug 3, 2026 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | -0.84% | 41,722 |
| Jul 31, 2026 | 7.05 | 7.05 | 6.96 | 6.99 | 6.99 | -0.24% | 163 |
| Jul 30, 2026 | 6.95 | 6.99 | 6.95 | 7.01 | 7.01 | 0.43% | 33 |
| Jul 29, 2026 | 7.03 | 7.03 | 7.03 | 6.98 | 6.98 | -1.17% | 30 |
| Jul 28, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | -1.52% | 1,038 |
| Jul 27, 2026 | 7.16 | 7.19 | 7.14 | 7.17 | 7.17 | 1.03% | 203 |
| Jul 24, 2026 | 7.09 | 7.09 | 7.09 | 7.10 | 7.10 | -0.88% | 5 |
| Jul 23, 2026 | 7.24 | 7.24 | 7.24 | 7.16 | 7.16 | -0.44% | 26 |
| Jul 22, 2026 | 7.21 | 7.21 | 7.21 | 7.19 | 7.19 | -0.42% | 8 |
| Jul 21, 2026 | 7.24 | 7.24 | 7.24 | 7.22 | 7.22 | 3.07% | 3 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.98 | 7.01 | 7.01 | 1.14% | 139 |
| Jul 17, 2026 | 6.96 | 6.96 | 6.86 | 6.93 | 6.93 | -3.27% | 6,460 |
| Jul 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.13% | 68 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.32 | 7.32 | -0.41% | 25 |