PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 44,458
-540 (-1.20%)
Feb 12, 2026, 4:35 PM GMT
LON:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 45,326.00 | 45,466.00 | 44,904.00 | 44,997.00 | - | - | 19,924 |
| Feb 11, 2026 | 45,040.00 | 45,435.00 | 44,729.00 | 44,998.00 | 44,998.00 | -0.38% | 41,129 |
| Feb 10, 2026 | 45,177.00 | 45,361.00 | 45,015.00 | 45,168.00 | 45,168.00 | -0.06% | 25,107 |
| Feb 9, 2026 | 45,626.00 | 45,194.00 | 44,600.00 | 45,194.00 | 45,194.00 | 0.88% | 41,151 |
| Feb 6, 2026 | 45,000.00 | 44,801.00 | 44,000.00 | 44,801.00 | 44,801.00 | 0.43% | 49,381 |
| Feb 5, 2026 | 45,400.00 | 44,987.00 | 44,210.00 | 44,608.00 | 44,608.00 | -0.20% | 36,275 |
| Feb 4, 2026 | 45,851.00 | 45,290.00 | 44,686.00 | 44,698.00 | 44,698.00 | -1.43% | 42,996 |
| Feb 3, 2026 | 46,224.00 | 46,301.00 | 45,300.00 | 45,346.00 | 45,346.00 | -1.73% | 27,127 |
| Feb 2, 2026 | 45,101.00 | 46,203.00 | 45,077.00 | 46,144.00 | 46,144.00 | 0.77% | 21,428 |
| Jan 30, 2026 | 45,455.00 | 45,974.00 | 45,381.00 | 45,792.00 | 45,792.00 | 1.03% | 17,420 |
| Jan 29, 2026 | 46,192.00 | 46,263.00 | 45,163.00 | 45,325.00 | 45,325.00 | -1.90% | 33,760 |
| Jan 28, 2026 | 46,371.00 | 46,469.00 | 46,156.76 | 46,205.00 | 46,205.00 | 0.33% | 26,766 |
| Jan 27, 2026 | 46,785.00 | 46,267.00 | 45,857.00 | 46,055.00 | 46,055.00 | 0.16% | 24,050 |
| Jan 26, 2026 | 46,164.00 | 45,985.00 | 45,566.00 | 45,982.00 | 45,982.00 | -0.34% | 34,771 |
| Jan 23, 2026 | 46,308.00 | 46,326.00 | 45,922.00 | 46,141.00 | 46,141.00 | -0.24% | 31,908 |
| Jan 22, 2026 | 46,322.00 | 46,627.00 | 46,112.00 | 46,251.00 | 46,251.00 | 0.60% | 31,176 |
| Jan 21, 2026 | 45,593.00 | 46,118.00 | 45,353.00 | 45,977.00 | 45,977.00 | 0.16% | 39,779 |
| Jan 20, 2026 | 45,605.00 | 45,902.00 | 45,250.00 | 45,902.00 | 45,902.00 | 0.13% | 28,480 |
| Jan 19, 2026 | 46,035.00 | 48,000.00 | 45,716.00 | 45,843.00 | 45,843.00 | -1.83% | 21,454 |
| Jan 16, 2026 | 46,882.00 | 47,006.00 | 46,515.00 | 46,696.00 | 46,696.00 | -0.62% | 50,693 |
| Jan 15, 2026 | 47,057.00 | 47,109.00 | 46,467.00 | 46,987.00 | 46,987.00 | 1.78% | 41,220 |
| Jan 14, 2026 | 46,759.00 | 46,786.00 | 46,013.00 | 46,166.00 | 46,166.00 | -1.60% | 32,731 |
| Jan 13, 2026 | 46,754.00 | 46,998.00 | 46,631.00 | 46,917.00 | 46,917.00 | 0.28% | 33,852 |
| Jan 12, 2026 | 46,490.00 | 46,800.00 | 46,288.00 | 46,784.00 | 46,784.00 | -0.13% | 32,608 |
| Jan 9, 2026 | 46,446.00 | 46,867.00 | 46,426.00 | 46,843.00 | 46,843.00 | 1.13% | 25,246 |
| Jan 8, 2026 | 47,000.00 | 46,699.00 | 46,285.00 | 46,319.00 | 46,319.00 | -0.76% | 20,001 |
| Jan 7, 2026 | 46,800.00 | 46,688.00 | 46,270.00 | 46,676.00 | 46,676.00 | 0.98% | 20,842 |
| Jan 6, 2026 | 48,879.00 | 46,332.00 | 45,735.00 | 46,222.00 | 46,222.00 | 0.24% | 30,161 |
| Jan 5, 2026 | 46,628.00 | 46,274.00 | 46,060.00 | 46,113.00 | 46,113.00 | 0.93% | 16,230 |
| Jan 2, 2026 | 46,400.00 | 46,465.00 | 45,559.00 | 45,690.00 | 45,690.00 | -1.07% | 13,518 |
| Dec 31, 2025 | 46,400.00 | 46,213.00 | 46,110.00 | 46,183.00 | 46,183.00 | -0.40% | 4,717 |
| Dec 30, 2025 | 46,149.00 | 46,411.00 | 46,100.00 | 46,370.00 | 46,370.00 | 0.43% | 14,382 |
| Dec 29, 2025 | 46,800.00 | 46,424.00 | 46,118.00 | 46,170.00 | 46,170.00 | -0.30% | 11,614 |
| Dec 24, 2025 | 46,262.00 | 46,308.00 | 46,225.00 | 46,308.00 | 46,308.00 | 0.09% | 5,896 |
| Dec 23, 2025 | 46,300.00 | 46,273.00 | 45,996.00 | 46,267.00 | 46,267.00 | -0.07% | 36,957 |
| Dec 22, 2025 | 48,000.00 | 46,455.00 | 46,177.00 | 46,299.00 | 46,299.00 | 0.06% | 14,784 |
| Dec 19, 2025 | 45,949.00 | 46,353.00 | 45,828.00 | 46,269.00 | 46,269.00 | 0.77% | 18,785 |
| Dec 18, 2025 | 45,919.00 | 45,915.00 | 45,325.00 | 45,915.00 | 45,915.00 | 1.49% | 29,468 |
| Dec 17, 2025 | 47,000.00 | 46,304.00 | 45,232.00 | 45,241.00 | 45,241.00 | -0.68% | 23,324 |
| Dec 16, 2025 | 46,080.00 | 45,730.00 | 45,408.00 | 45,549.00 | 45,549.00 | -0.98% | 21,265 |
| Dec 15, 2025 | 46,161.00 | 46,360.00 | 45,735.00 | 46,000.00 | 46,000.00 | -0.20% | 37,495 |
| Dec 12, 2025 | 46,854.00 | 46,935.00 | 45,978.00 | 46,092.00 | 46,092.00 | -0.72% | 49,499 |
| Dec 11, 2025 | 46,659.00 | 47,900.00 | 46,230.00 | 46,424.00 | 46,424.00 | -1.26% | 42,443 |
| Dec 10, 2025 | 47,186.00 | 47,248.00 | 46,849.00 | 47,016.00 | 46,984.87 | -0.34% | 13,358 |
| Dec 9, 2025 | 47,107.00 | 47,208.00 | 46,904.00 | 47,178.00 | 47,146.76 | 0.31% | 15,013 |
| Dec 8, 2025 | 47,298.00 | 47,922.00 | 47,014.00 | 47,033.00 | 47,001.86 | -0.09% | 46,341 |
| Dec 5, 2025 | 47,068.00 | 47,332.00 | 46,797.06 | 47,076.00 | 47,044.83 | 0.61% | 26,120 |
| Dec 4, 2025 | 46,985.00 | 47,594.00 | 46,610.51 | 46,792.00 | 46,761.02 | -0.20% | 27,305 |
| Dec 3, 2025 | 47,296.00 | 47,905.00 | 46,669.00 | 46,885.00 | 46,853.96 | -0.50% | 21,631 |
| Dec 2, 2025 | 46,838.00 | 47,521.00 | 46,806.00 | 47,122.00 | 47,090.80 | 0.59% | 46,107 |