Invesco Global Corporate Bond ESG UCITS ETF (LON:GBEG)
London · Delayed Price · Currency is GBP · Price in GBX 494.38
-0.07 (-0.02%)
At close: Sep 22, 2026
LON:GBEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 494.70 | 494.70 | 494.70 | 494.38 | 494.38 | -0.02% | 4 |
| Sep 21, 2026 | 494.45 | 494.45 | 494.45 | 494.45 | 494.45 | 0.31% | - |
| Sep 18, 2026 | 492.93 | 492.93 | 492.93 | 492.93 | 492.93 | -0.23% | - |
| Sep 17, 2026 | 494.05 | 494.05 | 494.05 | 494.05 | 494.05 | 0.15% | - |
| Sep 16, 2026 | 493.30 | 493.30 | 493.30 | 493.30 | 493.30 | 0.32% | - |
| Sep 15, 2026 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | -0.10% | - |
| Sep 14, 2026 | 492.23 | 492.23 | 492.23 | 492.23 | 492.23 | -0.32% | - |
| Sep 11, 2026 | 492.60 | 492.60 | 492.45 | 493.83 | 493.83 | 0.03% | 22,864 |
| Sep 10, 2026 | 496.14 | 496.14 | 495.80 | 493.70 | 493.70 | -0.42% | 1,050 |
| Sep 9, 2026 | 502.36 | 502.36 | 502.27 | 501.40 | 495.76 | -0.29% | 2,092 |
| Sep 8, 2026 | 502.85 | 502.85 | 502.85 | 502.85 | 497.19 | 0.08% | - |
| Sep 7, 2026 | 502.45 | 502.45 | 502.45 | 502.45 | 496.80 | -0.13% | - |
| Sep 4, 2026 | 503.10 | 503.10 | 503.10 | 503.10 | 497.44 | -0.12% | - |
| Sep 3, 2026 | 503.70 | 503.70 | 503.70 | 503.70 | 498.03 | 0.28% | - |
| Sep 2, 2026 | 502.30 | 502.30 | 502.30 | 502.30 | 496.65 | -0.15% | - |
| Sep 1, 2026 | 503.05 | 503.05 | 503.05 | 503.05 | 497.39 | -0.44% | - |
| Aug 28, 2026 | 505.25 | 505.25 | 505.25 | 505.25 | 499.57 | -0.15% | - |
| Aug 27, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 500.31 | 0.03% | - |
| Aug 26, 2026 | 505.85 | 505.85 | 505.85 | 505.85 | 500.16 | 0.01% | - |
| Aug 25, 2026 | 505.80 | 505.80 | 505.80 | 505.80 | 500.11 | 0.28% | - |
| Aug 24, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 498.73 | 0.23% | - |
| Aug 21, 2026 | 504.11 | 504.11 | 504.11 | 503.25 | 497.59 | -0.12% | 190 |
| Aug 20, 2026 | 503.85 | 503.85 | 503.85 | 503.85 | 498.18 | -0.11% | - |
| Aug 19, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 498.73 | 0.38% | - |
| Aug 18, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 496.85 | -0.22% | - |
| Aug 17, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 497.94 | -0.12% | - |
| Aug 14, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 498.53 | -0.32% | - |
| Aug 13, 2026 | 505.80 | 505.80 | 505.80 | 505.80 | 500.11 | 0.23% | - |
| Aug 12, 2026 | 504.65 | 504.65 | 504.65 | 504.65 | 498.97 | 0.06% | - |
| Aug 11, 2026 | 504.35 | 504.35 | 504.35 | 504.35 | 498.68 | 0.06% | - |
| Aug 10, 2026 | 505.50 | 505.56 | 505.50 | 504.05 | 498.38 | -0.26% | 1,030 |
| Aug 7, 2026 | 503.90 | 506.00 | 503.90 | 505.35 | 499.67 | 0.02% | 5,186 |
| Aug 6, 2026 | 505.25 | 505.25 | 505.25 | 505.25 | 499.57 | -0.14% | - |
| Aug 5, 2026 | 505.95 | 505.95 | 505.95 | 505.95 | 500.26 | 0.10% | - |
| Aug 4, 2026 | 505.45 | 505.45 | 505.45 | 505.45 | 499.76 | 0.43% | - |
| Aug 3, 2026 | 503.30 | 503.30 | 503.30 | 503.30 | 497.64 | 0.19% | - |
| Jul 31, 2026 | 502.35 | 502.35 | 502.35 | 502.35 | 496.70 | -0.39% | - |
| Jul 30, 2026 | 504.30 | 504.30 | 504.30 | 504.30 | 498.63 | 0.21% | - |
| Jul 29, 2026 | 503.25 | 503.25 | 503.25 | 503.25 | 497.59 | -0.27% | - |
| Jul 28, 2026 | 504.60 | 504.60 | 504.60 | 504.60 | 498.92 | 0.26% | - |
| Jul 27, 2026 | 503.30 | 503.30 | 503.30 | 503.30 | 497.64 | 0.17% | - |
| Jul 24, 2026 | 502.45 | 502.45 | 502.45 | 502.45 | 496.80 | 0.21% | - |
| Jul 23, 2026 | 501.40 | 501.40 | 501.40 | 501.40 | 495.76 | -0.37% | - |
| Jul 22, 2026 | 503.25 | 503.25 | 503.25 | 503.25 | 497.59 | -0.21% | - |
| Jul 21, 2026 | 503.79 | 503.79 | 503.79 | 504.30 | 498.63 | -0.12% | 3,875 |
| Jul 20, 2026 | 504.90 | 504.90 | 504.90 | 504.90 | 499.22 | -0.24% | - |
| Jul 17, 2026 | 506.10 | 506.10 | 506.10 | 506.10 | 500.41 | 0.10% | - |
| Jul 16, 2026 | 505.60 | 505.60 | 505.60 | 505.60 | 499.91 | -0.02% | - |
| Jul 15, 2026 | 505.70 | 505.70 | 505.70 | 505.70 | 500.01 | 0.08% | - |
| Jul 14, 2026 | 505.30 | 505.30 | 505.30 | 505.30 | 499.62 | 0.04% | - |