Invesco Cybersecurity UCITS ETF (LON:CBRX)
London · Delayed Price · Currency is GBP · Price in GBX 611.20
+9.95 (1.65%)
At close: Sep 23, 2026
LON:CBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 607.00 | 614.10 | 601.60 | 601.25 | 601.25 | 0.04% | 7,354 |
| Sep 21, 2026 | 588.90 | 601.00 | 588.90 | 601.00 | 601.00 | 2.46% | 7,406 |
| Sep 18, 2026 | 604.80 | 604.30 | 601.40 | 586.55 | 586.55 | -2.91% | 1,464 |
| Sep 17, 2026 | 598.90 | 605.30 | 599.90 | 604.10 | 604.10 | 1.21% | 1,941 |
| Sep 16, 2026 | 598.00 | 598.10 | 595.70 | 596.85 | 596.85 | 1.20% | 562 |
| Sep 15, 2026 | 585.90 | 589.80 | 581.51 | 589.75 | 589.75 | 0.92% | 10,761 |
| Sep 14, 2026 | 556.60 | 584.83 | 556.60 | 584.40 | 584.40 | 5.45% | 12,345 |
| Sep 11, 2026 | 558.60 | 558.60 | 554.20 | 554.20 | 554.20 | -1.26% | 284 |
| Sep 10, 2026 | 563.10 | 561.30 | 561.30 | 561.30 | 561.30 | 0.51% | 2,291 |
| Sep 9, 2026 | 554.10 | 556.60 | 552.00 | 558.45 | 558.45 | 0.76% | 1,688 |
| Sep 8, 2026 | 562.80 | 562.10 | 549.80 | 554.25 | 554.25 | -1.27% | 2,117 |
| Sep 7, 2026 | 566.40 | 566.40 | 561.40 | 561.40 | 561.40 | -0.51% | 10,349 |
| Sep 4, 2026 | 568.20 | 569.90 | 564.90 | 564.25 | 564.25 | 0.14% | 13,111 |
| Sep 3, 2026 | 562.60 | 564.50 | 564.50 | 563.45 | 563.45 | 1.47% | 708 |
| Sep 2, 2026 | 568.50 | 567.30 | 555.30 | 555.30 | 555.30 | -2.63% | 968 |
| Sep 1, 2026 | 590.85 | 590.60 | 570.30 | 570.30 | 570.30 | -3.27% | 3,497 |
| Aug 28, 2026 | 593.90 | 589.60 | 589.60 | 589.60 | 589.60 | 1.13% | 427 |
| Aug 27, 2026 | 562.10 | 583.00 | 561.70 | 583.00 | 583.00 | 6.76% | 6,666 |
| Aug 26, 2026 | 545.60 | 549.30 | 542.50 | 546.10 | 546.10 | -0.20% | 1,531 |
| Aug 25, 2026 | 551.00 | 551.50 | 546.85 | 547.20 | 547.20 | -0.53% | 898 |
| Aug 24, 2026 | 555.10 | 555.10 | 553.20 | 550.10 | 550.10 | -0.25% | 2,401 |
| Aug 21, 2026 | 551.70 | 551.70 | 551.50 | 551.50 | 551.50 | -0.07% | 681 |
| Aug 20, 2026 | 563.00 | 558.80 | 551.90 | 551.90 | 551.90 | -1.88% | 16,427 |
| Aug 19, 2026 | 577.50 | 573.60 | 562.50 | 562.50 | 562.50 | -1.57% | 707 |
| Aug 18, 2026 | 573.50 | 574.40 | 571.10 | 571.50 | 571.50 | -0.74% | 7,941 |
| Aug 17, 2026 | 585.42 | 575.40 | 575.40 | 575.75 | 575.75 | -2.51% | 4,853 |
| Aug 14, 2026 | 606.40 | 606.40 | 590.45 | 590.60 | 590.60 | -0.20% | 11,976 |
| Aug 13, 2026 | 590.00 | 591.80 | 585.80 | 591.80 | 591.80 | 0.77% | 7,014 |
| Aug 12, 2026 | 591.10 | 587.30 | 587.30 | 587.30 | 587.30 | -0.84% | 914 |
| Aug 11, 2026 | 589.10 | 596.40 | 587.30 | 592.25 | 592.25 | 0.77% | 7,115 |
| Aug 10, 2026 | 581.70 | 589.80 | 577.60 | 587.75 | 587.75 | 1.88% | 4,570 |
| Aug 7, 2026 | 577.50 | 582.70 | 574.90 | 576.90 | 576.90 | 0.68% | 4,747 |
| Aug 6, 2026 | 585.00 | 586.80 | 567.87 | 573.00 | 573.00 | -2.05% | 3,832 |
| Aug 5, 2026 | 593.60 | 599.33 | 585.00 | 585.00 | 585.00 | 0.62% | 5,636 |
| Aug 4, 2026 | 571.70 | 582.30 | 568.09 | 581.40 | 581.40 | 2.87% | 5,788 |
| Aug 3, 2026 | 554.60 | 564.50 | 553.80 | 565.20 | 565.20 | 3.80% | 5,795 |
| Jul 31, 2026 | 549.30 | 549.60 | 544.30 | 544.50 | 544.50 | 1.19% | 1,812 |
| Jul 30, 2026 | 552.50 | 547.00 | 547.00 | 538.10 | 538.10 | -1.23% | 910 |
| Jul 29, 2026 | 552.30 | 555.40 | 544.80 | 544.80 | 544.80 | -1.80% | 1,593 |
| Jul 28, 2026 | 552.55 | 552.70 | 548.60 | 554.80 | 554.80 | 0.73% | 11,810 |
| Jul 27, 2026 | 547.30 | 553.68 | 542.00 | 550.80 | 550.80 | 1.72% | 15,870 |
| Jul 24, 2026 | 534.30 | 541.60 | 534.30 | 541.50 | 541.50 | 0.96% | 427 |
| Jul 23, 2026 | 544.50 | 548.20 | 535.70 | 536.35 | 536.35 | -2.13% | 3,537 |
| Jul 22, 2026 | 557.40 | 559.50 | 547.50 | 548.00 | 548.00 | -1.59% | 51,660 |
| Jul 21, 2026 | 567.70 | 568.00 | 567.70 | 556.85 | 556.85 | -2.95% | 5,129 |
| Jul 20, 2026 | 572.80 | 574.80 | 569.20 | 573.80 | 573.80 | 0.57% | 321 |
| Jul 17, 2026 | 565.60 | 572.20 | 564.30 | 570.55 | 570.55 | -0.16% | 33,105 |
| Jul 16, 2026 | 574.00 | 574.80 | 572.30 | 571.45 | 571.45 | -1.24% | 4,160 |
| Jul 15, 2026 | 594.30 | 594.30 | 580.50 | 578.65 | 578.65 | -1.57% | 3,404 |
| Jul 14, 2026 | 571.30 | 590.30 | 559.90 | 587.85 | 587.85 | 2.57% | 55,251 |