Invesco Global Clean Energy UCITS ETF (LON:GCLE)
London · Delayed Price · Currency is GBP · Price in USD 21.98
+0.34 (1.55%)
Oct 23, 2025, 5:15 PM BST
LON:GCLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.34 | 22.44 | 22.11 | 22.16 | 22.16 | -1.47% | 3,226 |
| Oct 20, 2025 | 22.35 | 22.49 | 22.35 | 22.49 | 22.49 | 1.90% | 6,098 |
| Oct 17, 2025 | 22.10 | 22.20 | 21.92 | 22.07 | 22.07 | -2.86% | 9,643 |
| Oct 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | - |
| Oct 15, 2025 | 22.52 | 22.72 | 22.52 | 22.72 | 22.72 | 3.93% | 225 |
| Oct 14, 2025 | 21.53 | 21.86 | 21.53 | 21.86 | 21.86 | -0.73% | 540 |
| Oct 13, 2025 | 21.98 | 22.02 | 21.92 | 22.02 | 22.02 | 2.37% | 1,080 |
| Oct 10, 2025 | 21.92 | 21.93 | 21.51 | 21.51 | 21.51 | -2.27% | 1,722 |
| Oct 9, 2025 | 22.06 | 22.08 | 21.97 | 22.01 | 22.01 | 0.59% | 2,800 |
| Oct 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.32% | - |
| Oct 7, 2025 | 21.86 | 21.86 | 21.81 | 21.81 | 21.81 | - | 540 |
| Oct 6, 2025 | 21.68 | 21.92 | 21.68 | 21.81 | 21.81 | 0.46% | 4,813 |
| Oct 3, 2025 | 21.41 | 21.71 | 21.41 | 21.71 | 21.71 | 2.31% | 618 |
| Oct 2, 2025 | 21.24 | 21.35 | 21.22 | 21.22 | 21.22 | 1.48% | 1,476 |
| Oct 1, 2025 | 20.55 | 20.91 | 20.55 | 20.91 | 20.91 | 2.80% | 3 |
| Sep 30, 2025 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | -0.44% | 580 |
| Sep 29, 2025 | 20.22 | 20.43 | 20.22 | 20.43 | 20.43 | 1.04% | 181 |
| Sep 26, 2025 | 20.53 | 20.53 | 20.20 | 20.22 | 20.22 | -0.20% | 2,812 |
| Sep 25, 2025 | 20.32 | 20.32 | 20.26 | 20.26 | 20.26 | -1.07% | 200 |
| Sep 24, 2025 | 20.47 | 20.48 | 20.47 | 20.48 | 20.48 | -0.68% | 200 |
| Sep 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% | - |
| Sep 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.89% | - |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% | - |
| Sep 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% | - |
| Sep 17, 2025 | 19.87 | 19.98 | 19.87 | 19.98 | 19.98 | 1.11% | 820 |
| Sep 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% | - |
| Sep 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.50% | - |
| Sep 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.67% | - |
| Sep 11, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.99% | - |
| Sep 10, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 19.27 | 0.21% | 40 |
| Sep 9, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.23 | -1.28% | 160 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | 19.48 | 0.88% | 4 |
| Sep 5, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.39% | - |
| Sep 4, 2025 | 18.92 | 18.92 | 18.86 | 18.86 | 18.86 | 0.11% | 90 |
| Sep 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.18% | 74 |
| Sep 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.36% | 4,591 |
| Sep 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% | - |
| Aug 29, 2025 | 19.33 | 19.36 | 19.22 | 19.22 | 19.22 | -0.72% | 4,591 |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.68% | - |
| Aug 27, 2025 | 19.31 | 19.31 | 19.21 | 19.23 | 19.23 | -0.36% | 491 |
| Aug 26, 2025 | 19.08 | 19.30 | 19.08 | 19.30 | 19.30 | 0.21% | 2,410 |
| Aug 22, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.10% | 25 |
| Aug 21, 2025 | 18.74 | 18.74 | 18.68 | 18.68 | 18.68 | -0.53% | 1,045 |
| Aug 20, 2025 | 18.90 | 18.90 | 18.78 | 18.78 | 18.78 | -1.73% | 64 |
| Aug 19, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.10% | - |
| Aug 18, 2025 | 18.93 | 19.09 | 18.93 | 19.09 | 19.09 | 1.81% | 206 |
| Aug 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.46% | - |
| Aug 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.07% | - |
| Aug 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.03% | - |
| Aug 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.71% | - |