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
2,799.30
+0.30 (0.01%)
Sep 23, 2026, 2:12 PM GMT

LON:HDLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,795.002,808.002,791.002,806.00-0.25%728
Sep 22, 20262,801.002,800.002,798.002,799.002,799.00-1,778
Sep 21, 20262,807.002,808.002,794.002,799.002,799.00-0.50%5,160
Sep 18, 20262,822.202,822.002,809.002,813.002,813.00-0.58%10,221
Sep 17, 20262,832.002,839.002,828.002,829.502,829.50-0.40%13,528
Sep 16, 20262,842.002,849.802,837.002,841.002,841.00-0.02%16,040
Sep 15, 20262,844.002,848.002,837.002,841.502,841.50-0.12%40,130
Sep 14, 20262,851.002,869.002,845.002,845.002,845.000.71%40,386
Sep 11, 20262,836.002,846.002,820.002,825.002,825.00-0.04%27,016
Sep 10, 20262,845.002,852.002,844.002,826.002,826.00-0.38%2,366
Sep 9, 20262,884.002,891.002,862.002,861.002,836.70-1.09%38,468
Sep 8, 20262,901.002,903.002,888.002,892.502,867.94-0.02%14,668
Sep 7, 20262,896.002,909.002,893.002,893.002,868.43-1.14%4,852
Sep 4, 20262,925.002,929.802,918.002,926.502,901.650.02%109,168
Sep 3, 20262,936.002,949.002,922.002,926.002,901.15-0.44%4,315
Sep 2, 20262,930.002,941.002,918.002,939.002,914.040.48%16,116
Sep 1, 20262,919.002,942.002,916.002,925.002,900.16-0.37%16,772
Aug 28, 20262,932.002,951.002,926.002,936.002,911.070.17%3,131
Aug 27, 20262,946.002,946.002,917.802,931.002,906.11-0.85%4,035
Aug 26, 20262,956.002,967.802,938.002,956.002,930.900.51%2,297
Aug 25, 20262,960.002,960.002,934.002,941.002,916.02-0.20%522
Aug 24, 20262,935.002,960.002,932.002,947.002,921.970.46%12,054
Aug 21, 20262,924.002,943.002,923.002,933.502,908.59-0.39%28,111
Aug 20, 20262,934.002,948.002,929.002,945.002,919.990.07%15,568
Aug 19, 20262,938.002,965.002,931.002,943.002,918.01-0.07%12,019
Aug 18, 20262,940.002,956.002,926.002,945.002,919.990.86%16,329
Aug 17, 20262,938.002,941.002,920.002,920.002,895.20-0.98%9,686
Aug 14, 20262,942.002,955.002,940.002,949.002,923.960.34%1,346
Aug 13, 20262,926.002,951.002,920.002,939.002,914.041.03%7,218
Aug 12, 20262,916.002,916.002,894.002,909.002,884.30-0.07%3,191
Aug 11, 20262,915.002,920.002,900.002,911.002,886.280.24%6,014
Aug 10, 20262,926.002,926.002,895.002,904.002,879.34-0.55%12,220
Aug 7, 20262,920.002,928.002,890.002,920.002,895.200.03%52,337
Aug 6, 20262,932.002,945.002,911.802,919.002,894.210.67%11,097
Aug 5, 20262,947.002,961.002,898.002,899.502,874.88-0.94%36,468
Aug 4, 20262,927.002,938.002,898.002,927.002,902.14-0.31%4,597
Aug 3, 20262,925.002,951.002,920.002,936.002,911.070.69%17,474
Jul 31, 20262,919.002,936.002,904.002,916.002,891.240.36%50,485
Jul 30, 20262,999.003,008.002,907.002,905.502,880.83-4.30%38,862
Jul 29, 20263,029.003,039.003,027.003,036.003,010.22-13,609
Jul 28, 20263,001.003,051.002,992.003,036.003,010.221.42%15,173
Jul 27, 20262,973.003,003.002,962.002,993.502,968.080.81%6,078
Jul 24, 20262,944.002,971.002,939.002,969.502,944.280.71%11,228
Jul 23, 20262,949.002,955.002,936.002,948.502,923.460.29%8,399
Jul 22, 20262,935.002,958.002,931.002,940.002,915.030.58%15,113
Jul 21, 20262,922.002,933.002,915.002,923.002,898.18-0.49%16,089
Jul 20, 20262,936.002,942.002,929.002,937.502,912.55-0.99%30,260
Jul 17, 20262,960.003,002.002,960.002,967.002,941.800.80%23,298
Jul 16, 20262,883.002,943.002,876.002,943.502,918.501.64%57,922
Jul 15, 20262,884.002,917.002,883.002,896.002,871.41-0.02%43,245