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
2,738.00
-1.00 (-0.04%)
May 8, 2026, 4:22 PM GMT

LON:HDLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,754.002,761.002,729.002,742.00-0.11%38,352
May 7, 20262,763.002,763.002,721.302,739.002,739.00-0.69%65,084
May 6, 20262,764.002,766.002,744.002,758.002,758.000.40%110,630
May 5, 20262,757.002,760.002,740.002,747.002,747.00-0.69%35,361
May 1, 20262,782.002,785.002,761.002,766.002,766.00-0.43%124,131
Apr 30, 20262,739.002,792.092,724.002,778.002,778.000.98%66,579
Apr 29, 20262,763.002,768.002,746.002,751.002,751.00-0.40%385,088
Apr 28, 20262,741.002,775.002,738.002,762.002,762.000.97%95,636
Apr 27, 20262,730.002,755.002,715.002,735.502,735.50-0.36%36,643
Apr 24, 20262,767.002,768.002,743.002,745.502,745.50-0.31%208,169
Apr 23, 20262,739.002,761.002,736.002,754.002,754.000.44%136,803
Apr 22, 20262,747.002,755.002,743.002,742.002,742.00-0.29%24,950
Apr 21, 20262,767.002,776.002,751.002,750.002,750.00-0.87%88,591
Apr 20, 20262,760.002,783.002,759.002,774.002,774.000.93%57,469
Apr 17, 20262,753.002,756.002,723.002,748.502,748.500.42%100,753
Apr 16, 20262,712.002,746.802,708.002,737.002,737.000.96%84,536
Apr 15, 20262,721.002,726.002,705.002,711.002,711.00-0.22%30,064
Apr 14, 20262,730.002,730.002,701.002,717.002,717.00-0.37%42,105
Apr 13, 20262,763.002,763.002,733.002,727.002,727.00-1.16%27,982
Apr 10, 20262,778.002,782.002,760.002,759.002,759.00-0.83%51,397
Apr 9, 20262,777.002,785.562,762.002,782.002,782.001.13%46,243
Apr 8, 20262,784.002,788.002,746.002,751.002,751.00-1.82%69,146
Apr 7, 20262,811.002,814.002,798.002,802.002,802.000.11%40,869
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