PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQGB)
London · Delayed Price · Currency is GBP · Price in GBX 45,440
+1,130 (2.55%)
Apr 1, 2026, 2:15 PM GMT
LON:EQGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 45,335.00 | 45,700.00 | 45,245.00 | 45,605.00 | - | 2.92% | 4,903 |
| Mar 31, 2026 | 43,910.00 | 44,720.00 | 43,810.00 | 44,310.00 | 44,310.00 | 0.48% | 20,404 |
| Mar 30, 2026 | 44,095.00 | 44,500.00 | 43,845.00 | 44,100.00 | 44,100.00 | -0.42% | 20,998 |
| Mar 27, 2026 | 45,065.00 | 45,115.00 | 44,225.00 | 44,285.00 | 44,285.00 | -2.18% | 13,057 |
| Mar 26, 2026 | 45,790.00 | 46,200.00 | 45,270.00 | 45,270.00 | 45,270.00 | -1.78% | 11,411 |
| Mar 25, 2026 | 46,044.00 | 46,245.00 | 45,900.00 | 46,090.00 | 46,090.00 | 0.59% | 12,720 |
| Mar 24, 2026 | 46,140.00 | 46,415.00 | 45,530.00 | 45,820.00 | 45,820.00 | -0.37% | 7,583 |
| Mar 23, 2026 | 45,050.00 | 47,500.00 | 44,830.00 | 45,990.00 | 45,990.00 | 0.44% | 16,518 |
| Mar 20, 2026 | 46,385.00 | 46,450.00 | 45,710.00 | 45,790.00 | 45,790.00 | -0.74% | 6,651 |
| Mar 19, 2026 | 46,350.00 | 46,585.00 | 45,600.00 | 46,130.00 | 46,130.00 | -1.56% | 8,539 |
| Mar 18, 2026 | 47,460.00 | 47,530.00 | 46,815.00 | 46,860.00 | 46,860.00 | -0.66% | 13,926 |
| Mar 17, 2026 | 46,719.25 | 47,345.00 | 46,740.00 | 47,170.00 | 47,170.00 | 0.70% | 11,152 |
| Mar 16, 2026 | 46,635.00 | 47,095.00 | 46,555.00 | 46,840.00 | 46,840.00 | 0.72% | 5,419 |
| Mar 13, 2026 | 46,535.00 | 47,190.00 | 46,375.00 | 46,505.00 | 46,505.00 | -0.92% | 6,953 |
| Mar 12, 2026 | 47,305.00 | 47,415.00 | 46,715.00 | 46,935.00 | 46,935.00 | -1.26% | 3,801 |
| Mar 11, 2026 | 47,555.00 | 47,970.00 | 47,340.00 | 47,535.00 | 47,535.00 | -0.66% | 10,377 |
| Mar 10, 2026 | 47,805.00 | 47,885.00 | 47,355.00 | 47,850.00 | 47,850.00 | 1.88% | 11,266 |
| Mar 9, 2026 | 46,200.00 | 47,050.00 | 45,955.00 | 46,965.00 | 46,965.00 | -0.46% | 5,444 |
| Mar 6, 2026 | 47,775.00 | 47,792.10 | 46,795.00 | 47,180.00 | 47,180.00 | -0.74% | 9,528 |
| Mar 5, 2026 | 47,680.39 | 47,890.00 | 47,435.00 | 47,530.00 | 47,530.00 | -0.44% | 6,783 |
| Mar 4, 2026 | 46,865.00 | 47,795.00 | 46,800.00 | 47,740.00 | 47,740.00 | 2.01% | 7,337 |
| Mar 3, 2026 | 46,875.00 | 46,920.00 | 46,335.00 | 46,800.00 | 46,800.00 | -1.06% | 17,984 |
| Mar 2, 2026 | 46,640.00 | 47,440.00 | 46,540.00 | 47,300.00 | 47,300.00 | -0.45% | 17,108 |
| Feb 27, 2026 | 47,665.00 | 47,775.00 | 47,035.00 | 47,515.00 | 47,515.00 | -0.25% | 17,310 |
| Feb 26, 2026 | 48,197.56 | 48,300.00 | 47,305.00 | 47,635.00 | 47,635.00 | -0.90% | 15,831 |
| Feb 25, 2026 | 47,640.00 | 48,185.00 | 47,565.00 | 48,070.00 | 48,070.00 | 1.35% | 4,903 |
| Feb 24, 2026 | 47,140.00 | 47,510.00 | 47,005.00 | 47,430.00 | 47,430.00 | 0.85% | 8,601 |
| Feb 23, 2026 | 47,300.00 | 47,555.00 | 46,850.00 | 47,030.00 | 47,030.00 | -1.08% | 10,833 |
| Feb 20, 2026 | 47,355.00 | 47,700.00 | 46,970.00 | 47,545.00 | 47,545.00 | 0.56% | 9,024 |
| Feb 19, 2026 | 47,514.83 | 47,545.00 | 47,060.00 | 47,280.00 | 47,280.00 | -0.79% | 8,249 |
| Feb 18, 2026 | 47,150.00 | 47,675.00 | 46,996.33 | 47,655.00 | 47,655.00 | 1.50% | 5,480 |
| Feb 17, 2026 | 46,840.00 | 47,110.00 | 46,385.00 | 46,950.00 | 46,950.00 | 0.12% | 8,118 |
| Feb 16, 2026 | 47,180.00 | 47,300.00 | 46,830.00 | 46,895.00 | 46,895.00 | -0.52% | 4,725 |
| Feb 13, 2026 | 46,965.00 | 47,315.00 | 46,375.00 | 47,140.00 | 47,140.00 | -0.06% | 13,387 |
| Feb 12, 2026 | 48,145.00 | 48,205.00 | 47,170.00 | 47,170.00 | 47,170.00 | -1.32% | 6,189 |
| Feb 11, 2026 | 47,890.00 | 48,255.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.55% | 7,295 |
| Feb 10, 2026 | 48,085.00 | 48,195.00 | 48,005.00 | 48,065.00 | 48,065.00 | -0.04% | 9,677 |
| Feb 9, 2026 | 47,790.00 | 48,100.00 | 47,330.00 | 48,085.00 | 48,085.00 | 1.30% | 5,508 |
| Feb 6, 2026 | 46,550.00 | 47,470.00 | 46,410.00 | 47,470.00 | 47,470.00 | 1.07% | 17,291 |
| Feb 5, 2026 | 47,500.00 | 47,600.00 | 46,560.00 | 46,967.50 | 46,967.50 | -1.12% | 16,669 |
| Feb 4, 2026 | 48,360.00 | 48,380.00 | 47,475.00 | 47,500.00 | 47,500.00 | -1.84% | 9,196 |
| Feb 3, 2026 | 49,295.00 | 49,470.00 | 48,305.00 | 48,390.00 | 48,390.00 | -1.41% | 6,955 |
| Feb 2, 2026 | 48,045.00 | 49,110.00 | 48,000.00 | 49,080.00 | 49,080.00 | 0.38% | 10,424 |
| Jan 30, 2026 | 48,735.00 | 49,530.00 | 48,345.00 | 48,895.00 | 48,895.00 | 0.51% | 9,952 |
| Jan 29, 2026 | 49,731.60 | 49,765.00 | 48,435.00 | 48,645.00 | 48,645.00 | -1.79% | 10,015 |
| Jan 28, 2026 | 49,820.00 | 49,870.00 | 49,520.00 | 49,530.00 | 49,530.00 | 0.26% | 7,831 |
| Jan 27, 2026 | 49,500.00 | 49,430.00 | 49,160.00 | 49,400.00 | 49,400.00 | 0.71% | 10,901 |
| Jan 26, 2026 | 48,690.00 | 49,050.00 | 48,485.00 | 49,050.00 | 49,050.00 | 0.51% | 8,667 |
| Jan 23, 2026 | 48,674.75 | 48,845.00 | 48,420.00 | 48,800.00 | 48,800.00 | 0.40% | 10,659 |
| Jan 22, 2026 | 48,480.00 | 48,815.00 | 48,365.00 | 48,605.00 | 48,605.00 | 0.85% | 7,167 |