Skip to main content
logo
Invesco S&P 500 High Dividend Low Volatility UCITS ETF (LON:HDLG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,799.00
+31.00 (1.12%)
Apr 2, 2026, 4:29 PM GMT

LON:HDLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,779.002,800.002,775.002,799.002,799.001.12%148,532
Apr 1, 20262,788.002,805.002,758.202,768.002,768.00-1.04%31,525
Mar 31, 20262,806.002,823.002,783.202,797.002,797.00-0.57%41,216
Mar 30, 20262,783.002,820.002,768.002,813.002,813.001.04%15,269
Mar 27, 20262,769.002,784.002,760.002,784.002,784.000.71%48,655
Mar 26, 20262,741.002,768.002,732.302,764.502,764.500.89%132,860
Mar 25, 20262,744.952,748.002,732.002,740.002,740.00-0.54%31,707
Mar 24, 20262,724.002,759.002,720.002,755.002,755.001.27%20,838
Mar 23, 20262,717.002,781.002,682.002,720.502,720.50-0.77%49,722
Mar 20, 20262,739.972,746.002,740.002,741.502,741.50-0.27%24,462
Mar 19, 20262,768.002,774.002,746.002,749.002,749.00-1.08%137,167
Mar 18, 20262,806.002,810.002,776.002,779.002,779.00-1.42%15,988
Mar 17, 20262,796.002,823.002,793.002,819.002,819.000.73%21,894
Mar 16, 20262,816.002,828.002,797.002,798.502,798.50-0.69%21,683
Mar 13, 20262,784.002,822.002,784.002,818.002,818.000.86%2,982
Mar 12, 20262,788.002,808.002,773.002,794.002,794.00-0.64%2,078
Mar 11, 20262,840.002,839.002,810.002,812.002,788.66-1.40%52,500
Mar 10, 20262,857.002,863.002,828.002,852.002,828.32-0.07%10,410
Mar 9, 20262,880.002,895.002,839.002,854.002,830.31-0.78%24,748
Mar 6, 20262,910.002,915.002,862.402,876.502,852.62-1.39%17,142
Mar 5, 20262,920.002,926.002,888.002,917.002,892.780.45%16,517
Mar 4, 20262,926.002,933.002,896.002,904.002,879.89-0.65%19,102
Mar 3, 20262,964.002,964.002,907.002,923.002,898.73-0.48%88,609
Mar 2, 20262,946.002,952.002,910.002,937.002,912.620.50%24,549
Feb 27, 20262,905.002,924.002,899.002,922.502,898.240.43%29,713
Feb 26, 20262,889.002,914.002,884.002,910.002,885.841.11%42,139
Feb 25, 20262,906.002,911.002,863.002,878.002,854.11-0.31%14,335
Feb 24, 20262,911.002,920.002,884.002,887.002,863.03-0.52%20,459
Feb 23, 20262,900.002,926.002,893.002,902.002,877.910.48%64,661
Feb 20, 20262,907.002,908.002,869.002,888.002,864.02-0.17%30,262
Feb 19, 20262,884.002,920.002,882.002,893.002,868.980.47%106,333
Feb 18, 20262,883.002,897.002,876.002,879.502,855.590.05%8,983
Feb 17, 20262,911.002,934.002,873.002,878.002,854.11-0.93%125,084
Feb 16, 20262,891.002,907.002,888.002,905.002,880.880.59%85,175
Feb 13, 20262,863.002,887.002,823.002,888.002,864.02-0.17%104,912
Feb 12, 20262,879.002,893.002,873.002,893.002,868.980.56%54,891
Feb 11, 20262,849.002,877.002,843.002,877.002,853.121.09%14,251
Feb 10, 20262,823.002,847.002,817.002,846.002,822.371.28%87,883
Feb 9, 20262,829.002,839.002,808.002,810.002,786.67-0.44%32,302
Feb 6, 20262,829.002,841.002,822.002,822.502,799.070.20%66,889
Feb 5, 20262,813.002,842.002,812.002,817.002,793.610.28%24,739
Feb 4, 20262,750.002,809.002,743.002,809.002,785.682.02%25,352
Feb 3, 20262,727.002,765.002,720.002,753.502,730.640.57%66,308
Feb 2, 20262,745.002,768.002,732.002,738.002,715.271.00%78,366
Jan 30, 20262,682.002,714.002,677.002,711.002,688.490.48%6,225
Jan 29, 20262,676.002,707.002,674.002,698.002,675.60-0.15%65,705
Jan 28, 20262,694.002,710.002,691.002,702.002,679.57-15,034
Jan 27, 20262,710.002,714.002,691.002,702.002,679.570.04%15,205
Jan 26, 20262,708.002,720.002,697.002,701.002,678.58-0.39%21,040
Jan 23, 20262,736.002,743.002,708.002,711.502,688.99-1.54%5,822