Invesco S&P China A Midcap 500 Swap UCITS ETF (LON:CM5S)
London · Delayed Price · Currency is GBP · Price in GBX 712.60
+0.20 (0.03%)
At close: Sep 22, 2026
LON:CM5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | 0.03% | - |
| Sep 21, 2026 | 709.05 | 712.00 | 712.00 | 712.40 | 712.40 | 1.36% | 2,057 |
| Sep 18, 2026 | 702.85 | 702.85 | 702.85 | 702.85 | 702.85 | 1.20% | - |
| Sep 17, 2026 | 694.55 | 694.55 | 694.55 | 694.55 | 694.55 | 0.59% | - |
| Sep 16, 2026 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 1.67% | - |
| Sep 15, 2026 | 679.15 | 679.15 | 679.15 | 679.15 | 679.15 | -0.02% | - |
| Sep 14, 2026 | 679.30 | 679.30 | 679.30 | 679.30 | 679.30 | 0.21% | - |
| Sep 11, 2026 | 677.90 | 677.90 | 677.90 | 677.90 | 677.90 | -1.06% | - |
| Sep 10, 2026 | 688.73 | 688.73 | 688.73 | 685.15 | 685.15 | -1.04% | 1,451 |
| Sep 9, 2026 | 692.35 | 692.35 | 692.35 | 692.35 | 692.35 | -0.11% | - |
| Sep 8, 2026 | 693.10 | 693.10 | 693.10 | 693.10 | 693.10 | 0.17% | - |
| Sep 7, 2026 | 691.90 | 691.90 | 691.90 | 691.90 | 691.90 | 0.01% | - |
| Sep 4, 2026 | 689.62 | 689.62 | 689.62 | 691.80 | 691.80 | -0.53% | 497 |
| Sep 3, 2026 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | 0.45% | - |
| Sep 2, 2026 | 692.35 | 692.35 | 692.35 | 692.35 | 692.35 | -0.94% | - |
| Sep 1, 2026 | 698.95 | 698.95 | 698.95 | 698.95 | 698.95 | -0.68% | - |
| Aug 28, 2026 | 705.60 | 705.60 | 705.60 | 703.70 | 703.70 | 0.13% | 707 |
| Aug 27, 2026 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | 2.38% | - |
| Aug 26, 2026 | 685.60 | 685.60 | 685.60 | 686.45 | 686.45 | 0.94% | 1,458 |
| Aug 25, 2026 | 680.05 | 680.05 | 680.05 | 680.05 | 680.05 | 0.20% | - |
| Aug 24, 2026 | 678.70 | 678.70 | 678.70 | 678.70 | 678.70 | -1.69% | - |
| Aug 21, 2026 | 690.35 | 690.35 | 690.35 | 690.35 | 690.35 | 0.16% | - |
| Aug 20, 2026 | 688.80 | 688.80 | 688.80 | 689.25 | 689.25 | -0.25% | 4,246 |
| Aug 19, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -4.37% | - |
| Aug 18, 2026 | 724.65 | 724.65 | 724.22 | 722.60 | 722.60 | -0.07% | 1,883 |
| Aug 17, 2026 | 722.70 | 722.70 | 722.60 | 723.10 | 723.10 | 2.08% | 6,905 |
| Aug 14, 2026 | 708.40 | 708.40 | 708.40 | 708.40 | 708.40 | -0.13% | - |
| Aug 13, 2026 | 709.35 | 709.35 | 709.35 | 709.35 | 709.35 | -1.05% | - |
| Aug 12, 2026 | 716.90 | 716.90 | 716.90 | 716.90 | 716.90 | 1.30% | - |
| Aug 11, 2026 | 707.70 | 707.70 | 707.70 | 707.70 | 707.70 | -0.69% | - |
| Aug 10, 2026 | 712.65 | 712.65 | 712.65 | 712.65 | 712.65 | 0.08% | - |
| Aug 7, 2026 | 712.87 | 712.87 | 712.87 | 712.05 | 712.05 | 1.71% | 1,357 |
| Aug 6, 2026 | 697.00 | 697.00 | 697.00 | 700.05 | 700.05 | 0.99% | 104 |
| Aug 5, 2026 | 692.84 | 692.84 | 692.84 | 693.20 | 693.20 | 2.15% | 1,320 |
| Aug 4, 2026 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | 2.39% | - |
| Aug 3, 2026 | 662.75 | 662.75 | 662.75 | 662.75 | 662.75 | 0.07% | - |
| Jul 31, 2026 | 667.53 | 667.53 | 667.53 | 662.30 | 662.30 | 1.07% | 3,230 |
| Jul 30, 2026 | 655.30 | 655.30 | 655.30 | 655.30 | 655.30 | -1.95% | - |
| Jul 29, 2026 | 668.30 | 668.30 | 668.30 | 668.30 | 668.30 | 0.54% | - |
| Jul 28, 2026 | 664.70 | 664.70 | 664.70 | 664.70 | 664.70 | -2.42% | - |
| Jul 27, 2026 | 681.20 | 681.20 | 681.20 | 681.20 | 681.20 | 2.56% | - |
| Jul 24, 2026 | 664.20 | 664.20 | 664.20 | 664.20 | 664.20 | -2.01% | 153 |
| Jul 23, 2026 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | -0.11% | - |
| Jul 22, 2026 | 678.91 | 678.91 | 678.91 | 678.55 | 678.55 | -0.46% | 440 |
| Jul 21, 2026 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | 4.55% | - |
| Jul 20, 2026 | 647.90 | 647.90 | 647.90 | 652.05 | 652.05 | -0.94% | 771 |
| Jul 17, 2026 | 654.40 | 654.40 | 653.90 | 658.25 | 658.25 | -4.51% | 1,525 |
| Jul 16, 2026 | 689.35 | 689.35 | 689.35 | 689.35 | 689.35 | -2.66% | - |
| Jul 15, 2026 | 708.20 | 708.20 | 708.20 | 708.20 | 708.20 | -2.12% | - |
| Jul 14, 2026 | 722.28 | 722.28 | 722.28 | 723.55 | 723.55 | 1.99% | 276 |