Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 51,319
-724 (-1.39%)
Nov 3, 2026, 4:35 PM GMT
LON:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 51,036.00 | 51,574.00 | 50,974.00 | 51,319.00 | 51,319.00 | -1.39% | 20,434 |
| Nov 2, 2026 | 52,136.00 | 52,377.00 | 51,910.39 | 52,043.00 | 52,043.00 | 0.19% | 36,467 |
| Oct 30, 2026 | 52,527.00 | 52,718.00 | 51,814.00 | 51,946.00 | 51,946.00 | -3.39% | 44,311 |
| Oct 29, 2026 | 54,003.00 | 54,332.00 | 53,646.00 | 53,768.00 | 53,768.00 | -1.40% | 24,246 |
| Oct 28, 2026 | 54,846.00 | 54,888.00 | 54,446.00 | 54,530.00 | 54,530.00 | 0.04% | 24,115 |
| Oct 27, 2026 | 53,487.00 | 54,548.00 | 53,349.00 | 54,510.00 | 54,510.00 | 1.59% | 29,540 |
| Oct 26, 2026 | 52,934.00 | 53,881.00 | 52,818.00 | 53,655.00 | 53,655.00 | 0.83% | 38,462 |
| Oct 23, 2026 | 53,023.00 | 53,266.00 | 52,682.65 | 53,211.00 | 53,211.00 | -0.05% | 35,407 |
| Oct 22, 2026 | 53,554.00 | 53,867.00 | 53,127.00 | 53,239.00 | 53,239.00 | -2.16% | 44,885 |
| Oct 21, 2026 | 54,150.00 | 54,758.00 | 53,907.00 | 54,414.00 | 54,414.00 | 0.73% | 25,697 |
| Oct 20, 2026 | 54,042.00 | 54,400.00 | 53,364.00 | 54,019.00 | 54,019.00 | -1.12% | 34,296 |
| Oct 19, 2026 | 54,246.00 | 54,648.00 | 54,027.00 | 54,632.00 | 54,632.00 | 0.98% | 36,814 |
| Oct 16, 2026 | 55,002.00 | 55,067.00 | 53,975.00 | 54,102.00 | 54,102.00 | -1.45% | 19,057 |
| Oct 15, 2026 | 54,639.00 | 55,054.00 | 54,236.00 | 54,898.00 | 54,898.00 | -2.11% | 34,810 |
| Oct 14, 2026 | 56,309.00 | 56,485.00 | 56,081.00 | 56,081.00 | 56,081.00 | -0.15% | 9,347 |
| Oct 13, 2026 | 56,316.00 | 56,453.00 | 56,061.00 | 56,164.00 | 56,164.00 | -1.06% | 11,115 |
| Oct 12, 2026 | 57,077.00 | 57,168.00 | 56,634.00 | 56,763.00 | 56,763.00 | -0.27% | 15,685 |
| Oct 9, 2026 | 57,200.00 | 57,305.00 | 56,912.00 | 56,915.00 | 56,915.00 | -0.72% | 13,872 |
| Oct 8, 2026 | 57,472.00 | 57,500.00 | 57,250.00 | 57,327.00 | 57,327.00 | -0.26% | 20,369 |
| Oct 7, 2026 | 57,577.00 | 57,620.00 | 57,260.00 | 57,477.00 | 57,477.00 | -0.32% | 15,887 |
| Oct 6, 2026 | 57,572.00 | 57,737.00 | 57,496.00 | 57,662.00 | 57,662.00 | 0.67% | 12,762 |
| Oct 5, 2026 | 56,935.00 | 57,383.00 | 56,787.00 | 57,277.00 | 57,277.00 | 0.58% | 14,664 |
| Oct 2, 2026 | 56,641.00 | 57,236.00 | 56,640.00 | 56,944.00 | 56,944.00 | 1.35% | 21,606 |
| Oct 1, 2026 | 56,691.00 | 56,745.00 | 56,080.00 | 56,184.00 | 56,184.00 | -0.27% | 21,997 |
| Sep 30, 2026 | 55,917.00 | 56,335.00 | 55,677.00 | 56,335.00 | 56,335.00 | 0.40% | 18,596 |
| Sep 29, 2026 | 55,887.00 | 56,304.00 | 55,887.00 | 56,109.00 | 56,109.00 | 0.70% | 11,774 |
| Sep 28, 2026 | 56,055.00 | 56,200.00 | 55,547.00 | 55,718.00 | 55,718.00 | -1.19% | 21,161 |
| Sep 25, 2026 | 56,534.00 | 56,719.00 | 56,136.00 | 56,387.00 | 56,387.00 | 0.77% | 22,967 |
| Sep 24, 2026 | 55,843.00 | 56,130.00 | 55,611.00 | 55,956.00 | 55,956.00 | -0.41% | 21,474 |
| Sep 23, 2026 | 56,444.00 | 56,586.00 | 55,937.00 | 56,188.00 | 56,188.00 | 0.09% | 23,022 |
| Sep 22, 2026 | 55,718.00 | 56,196.00 | 55,595.00 | 56,138.00 | 56,138.00 | 1.43% | 29,223 |
| Sep 21, 2026 | 54,530.00 | 55,347.00 | 54,530.00 | 55,347.00 | 55,347.00 | 2.81% | 25,725 |
| Sep 18, 2026 | 54,163.00 | 54,253.00 | 53,834.00 | 53,834.00 | 53,834.00 | -0.06% | 24,153 |
| Sep 17, 2026 | 53,227.00 | 53,889.00 | 53,227.00 | 53,869.00 | 53,869.00 | 1.55% | 26,919 |
| Sep 16, 2026 | 52,692.00 | 53,084.00 | 52,692.00 | 53,047.00 | 53,047.00 | 0.98% | 18,365 |
| Sep 15, 2026 | 52,696.00 | 52,848.00 | 52,400.00 | 52,530.00 | 52,530.00 | -0.54% | 13,424 |
| Sep 14, 2026 | 52,437.00 | 52,816.00 | 52,222.00 | 52,816.00 | 52,816.00 | -0.85% | 19,271 |
| Sep 11, 2026 | 52,828.00 | 53,267.00 | 52,814.00 | 53,267.00 | 53,267.00 | 0.89% | 31,080 |
| Sep 10, 2026 | 53,103.00 | 53,147.00 | 52,526.00 | 52,797.00 | 52,797.00 | -0.51% | 21,262 |
| Sep 9, 2026 | 53,301.00 | 53,369.00 | 52,865.00 | 53,095.00 | 53,066.12 | -0.61% | 13,201 |
| Sep 8, 2026 | 53,425.00 | 53,588.00 | 53,090.00 | 53,423.00 | 53,393.94 | 0.12% | 19,139 |
| Sep 7, 2026 | 53,557.00 | 53,630.00 | 53,301.00 | 53,357.00 | 53,327.98 | 0.15% | 19,853 |
| Sep 4, 2026 | 53,367.00 | 54,000.00 | 53,251.00 | 53,279.00 | 53,250.02 | -0.03% | 13,657 |
| Sep 3, 2026 | 52,814.00 | 53,295.00 | 52,622.00 | 53,295.00 | 53,266.01 | 0.99% | 16,141 |
| Sep 2, 2026 | 52,611.00 | 52,816.00 | 52,340.00 | 52,772.00 | 52,743.30 | 0.04% | 18,990 |
| Sep 1, 2026 | 53,206.00 | 53,372.00 | 52,274.00 | 52,753.00 | 52,724.31 | -1.53% | 20,693 |
| Aug 28, 2026 | 53,229.00 | 53,970.00 | 53,100.00 | 53,574.00 | 53,544.86 | 0.84% | 10,808 |
| Aug 27, 2026 | 52,949.00 | 53,288.00 | 52,473.00 | 53,129.00 | 53,100.10 | 1.25% | 13,264 |
| Aug 26, 2026 | 52,336.00 | 52,667.00 | 52,214.00 | 52,473.00 | 52,444.46 | 0.15% | 9,823 |
| Aug 25, 2026 | 52,378.00 | 52,612.00 | 52,234.00 | 52,397.00 | 52,368.50 | 0.62% | 17,282 |