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
2,824.00
+51.00 (1.84%)
Jun 5, 2026, 4:14 PM GMT

LON:HDLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,788.002,820.002,785.002,822.502,822.501.79%38,403
Jun 4, 20262,762.002,793.002,755.002,773.002,773.000.11%67,249
Jun 3, 20262,768.002,785.002,765.002,770.002,770.000.58%41,932
Jun 2, 20262,746.002,758.002,742.002,754.002,754.00-0.15%29,305
Jun 1, 20262,764.002,782.002,758.002,758.002,758.00-0.72%19,184
May 29, 20262,801.002,824.002,774.002,778.002,778.00-1.26%28,789
May 28, 20262,830.002,831.002,811.002,813.502,813.50-0.55%23,531
May 27, 20262,818.002,833.102,801.002,829.002,829.000.60%48,653
May 26, 20262,819.002,827.002,812.002,812.002,812.00-0.18%8,901
May 22, 20262,816.002,833.002,809.002,817.002,817.000.36%84,809
May 21, 20262,802.002,813.002,789.002,807.002,807.000.27%50,973
May 20, 20262,800.002,811.782,795.002,799.502,799.50-0.05%97,745
May 19, 20262,795.002,812.002,778.002,801.002,801.000.63%28,121
May 18, 20262,756.002,788.002,747.002,783.502,783.500.74%36,593
May 15, 20262,783.002,790.002,763.002,763.002,763.00-0.11%56,843
May 14, 20262,742.002,771.002,738.402,766.002,766.001.10%82,543
May 13, 20262,756.002,764.002,736.002,736.002,736.00-0.55%53,052
May 12, 20262,748.002,763.002,736.002,751.002,751.001.14%63,932
May 11, 20262,735.002,761.002,720.002,720.002,720.00-0.66%139,609
May 8, 20262,747.002,761.002,729.002,738.002,738.00-0.04%40,804
May 7, 20262,763.002,763.002,721.302,739.002,739.00-0.69%65,084
May 6, 20262,764.002,776.002,738.002,758.002,758.000.40%110,644
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, 20262,747.002,756.802,739.902,742.002,742.00-0.29%24,959
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, 20262,730.002,731.002,698.002,717.002,717.00-0.37%42,120
Apr 13, 20262,763.002,763.002,727.002,727.002,727.00-1.16%28,004
Apr 10, 20262,781.002,786.002,759.002,759.002,759.00-0.83%51,414
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, 20262,747.002,749.002,732.002,740.002,740.00-0.54%31,714
Mar 24, 20262,724.002,759.002,720.002,755.002,755.001.27%20,838