Invesco Nasdaq Next Generation 100 UCITS ETF (LON:EQJS)
London · Delayed Price · Currency is GBP · Price in GBX 4,039.50
-91.00 (-2.20%)
At close: Jun 5, 2026
LON:EQJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,091.50 | 4,091.50 | 4,087.50 | 4,039.50 | 4,039.50 | -2.20% | 3,782 |
| Jun 4, 2026 | 4,114.50 | 4,129.25 | 4,061.50 | 4,130.50 | 4,130.50 | 0.46% | 907 |
| Jun 3, 2026 | 4,136.50 | 4,136.50 | 4,132.00 | 4,111.50 | 4,111.50 | -0.36% | 906 |
| Jun 2, 2026 | 4,117.00 | 4,129.50 | 4,108.50 | 4,126.50 | 4,126.50 | 0.43% | 383 |
| Jun 1, 2026 | 4,104.50 | 4,114.00 | 4,074.50 | 4,108.75 | 4,108.75 | 1.36% | 2,396 |
| May 29, 2026 | 4,078.00 | 4,091.00 | 4,040.00 | 4,053.75 | 4,053.75 | 0.19% | 1,499 |
| May 28, 2026 | 3,984.00 | 4,047.00 | 3,983.50 | 4,046.25 | 4,046.25 | 2.18% | 1,281 |
| May 27, 2026 | 3,970.00 | 3,995.50 | 3,970.00 | 3,959.75 | 3,959.75 | -0.25% | 351 |
| May 26, 2026 | 3,957.00 | 3,971.00 | 3,951.00 | 3,969.50 | 3,969.50 | 1.46% | 1,544 |
| May 22, 2026 | 3,891.50 | 3,920.50 | 3,871.00 | 3,912.25 | 3,912.25 | 1.80% | 216 |
| May 21, 2026 | 3,810.00 | 3,842.00 | 3,812.00 | 3,843.25 | 3,843.25 | 1.51% | 1,351 |
| May 20, 2026 | 3,727.50 | 3,761.50 | 3,738.00 | 3,786.00 | 3,786.00 | 2.34% | 460 |
| May 19, 2026 | 3,724.50 | 3,736.00 | 3,688.50 | 3,699.50 | 3,699.50 | -0.51% | 1,336 |
| May 18, 2026 | 3,767.50 | 3,783.50 | 3,736.50 | 3,718.50 | 3,718.50 | -1.89% | 513 |
| May 15, 2026 | 3,790.00 | 3,817.00 | 3,778.50 | 3,790.00 | 3,790.00 | -0.56% | 2,030 |
| May 14, 2026 | 3,786.00 | 3,814.50 | 3,782.60 | 3,811.50 | 3,811.50 | 0.95% | 1,980 |
| May 13, 2026 | 3,763.50 | 3,795.00 | 3,753.10 | 3,775.50 | 3,775.50 | 2.12% | 1,579 |
| May 12, 2026 | 3,722.50 | 3,767.50 | 3,699.97 | 3,697.25 | 3,697.25 | -1.56% | 2,165 |
| May 11, 2026 | 3,736.00 | 3,760.00 | 3,722.00 | 3,756.00 | 3,756.00 | 1.45% | 11,497 |
| May 8, 2026 | 3,729.00 | 3,743.50 | 3,700.70 | 3,702.25 | 3,702.25 | -1.33% | 897 |
| May 7, 2026 | 3,778.00 | 3,788.00 | 3,739.20 | 3,752.00 | 3,752.00 | 0.37% | 1,086 |
| May 6, 2026 | 3,699.50 | 3,759.00 | 3,699.50 | 3,738.25 | 3,738.25 | 1.56% | 1,556 |
| May 5, 2026 | 3,681.50 | 3,687.50 | 3,659.96 | 3,681.00 | 3,681.00 | 1.75% | 836 |
| May 1, 2026 | 3,605.00 | 3,612.30 | 3,594.00 | 3,617.75 | 3,617.75 | 0.63% | 180 |
| Apr 30, 2026 | 3,564.00 | 3,591.00 | 3,563.00 | 3,595.25 | 3,595.25 | 1.10% | 296 |
| Apr 29, 2026 | 3,553.09 | 3,565.00 | 3,549.95 | 3,556.25 | 3,556.25 | 0.16% | 3,814 |
| Apr 28, 2026 | 3,626.50 | 3,626.50 | 3,550.50 | 3,550.50 | 3,550.50 | -1.33% | 2,057 |
| Apr 27, 2026 | 3,637.00 | 3,639.00 | 3,599.00 | 3,598.25 | 3,598.25 | -1.10% | 84 |
| Apr 24, 2026 | 3,672.00 | 3,684.50 | 3,631.00 | 3,638.25 | 3,638.25 | -0.96% | 1,096 |
| Apr 23, 2026 | 3,676.50 | 3,678.50 | 3,654.15 | 3,673.50 | 3,673.50 | -0.47% | 1,139 |
| Apr 22, 2026 | 3,724.50 | 3,735.00 | 3,692.50 | 3,691.00 | 3,691.00 | -0.23% | 351 |
| Apr 21, 2026 | 3,738.50 | 3,739.55 | 3,710.50 | 3,699.50 | 3,699.50 | 0.10% | 3,611 |
| Apr 20, 2026 | 3,662.00 | 3,693.55 | 3,653.50 | 3,695.75 | 3,695.75 | 0.44% | 560 |
| Apr 17, 2026 | 3,644.50 | 3,682.50 | 3,640.28 | 3,679.50 | 3,679.50 | 1.40% | 119 |
| Apr 16, 2026 | 3,604.00 | 3,629.50 | 3,596.50 | 3,628.75 | 3,628.75 | 1.38% | 3,005 |
| Apr 15, 2026 | 3,577.50 | 3,599.00 | 3,573.00 | 3,579.50 | 3,579.50 | 0.10% | 61 |
| Apr 14, 2026 | 3,567.00 | 3,576.90 | 3,547.95 | 3,575.75 | 3,575.75 | 1.61% | 335 |
| Apr 13, 2026 | 3,438.50 | 3,521.00 | 3,438.50 | 3,519.00 | 3,519.00 | 1.31% | 3,205 |
| Apr 10, 2026 | 3,475.50 | 3,495.00 | 3,461.55 | 3,473.50 | 3,473.50 | 0.23% | 685 |
| Apr 9, 2026 | 3,474.50 | 3,480.00 | 3,454.70 | 3,465.50 | 3,465.50 | -0.01% | 1,193 |
| Apr 8, 2026 | 3,480.50 | 3,493.50 | 3,465.50 | 3,465.75 | 3,465.75 | 2.35% | 1,607 |
| Apr 7, 2026 | 3,410.50 | 3,416.50 | 3,386.95 | 3,386.25 | 3,386.25 | -0.48% | 557 |
| Apr 2, 2026 | 3,328.50 | 3,390.89 | 3,310.00 | 3,402.75 | 3,402.75 | 0.78% | 184 |
| Apr 1, 2026 | 3,341.50 | 3,381.00 | 3,341.50 | 3,376.50 | 3,376.50 | 3.48% | 2,412 |
| Mar 31, 2026 | 3,236.50 | 3,265.60 | 3,224.00 | 3,263.00 | 3,263.00 | 0.71% | 414 |
| Mar 30, 2026 | 3,264.50 | 3,273.00 | 3,167.50 | 3,240.00 | 3,240.00 | -0.50% | 2,534 |
| Mar 27, 2026 | 3,320.00 | 3,320.00 | 3,253.97 | 3,256.25 | 3,256.25 | -1.93% | 439 |
| Mar 26, 2026 | 3,352.00 | 3,354.00 | 3,328.95 | 3,320.50 | 3,320.50 | -1.40% | 102 |
| Mar 25, 2026 | 3,383.50 | 3,383.50 | 3,349.30 | 3,367.50 | 3,367.50 | 1.09% | 2,220 |
| Mar 24, 2026 | 3,334.50 | 3,334.50 | 3,306.00 | 3,331.25 | 3,331.25 | 0.71% | 23 |