Invesco Defence Innovation UCITS ETF (LON:IDFN)
London · Delayed Price · Currency is GBP · Price in USD 9.80
0.00 (-0.03%)
Sep 23, 2026, 9:05 AM GMT
LON:IDFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | - | -0.01% | 3,167 |
| Sep 22, 2026 | 9.89 | 9.94 | 9.73 | 9.80 | 9.80 | -1.02% | 2,986 |
| Sep 21, 2026 | 9.81 | 9.90 | 9.80 | 9.90 | 9.90 | 2.22% | 1,646 |
| Sep 18, 2026 | 9.82 | 9.83 | 9.73 | 9.68 | 9.68 | -1.02% | 62 |
| Sep 17, 2026 | 9.81 | 9.89 | 9.81 | 9.78 | 9.78 | -0.09% | 4,778 |
| Sep 16, 2026 | 9.72 | 9.79 | 9.72 | 9.79 | 9.79 | 2.38% | 73 |
| Sep 15, 2026 | 9.58 | 9.64 | 9.56 | 9.56 | 9.56 | -0.83% | 15,189 |
| Sep 14, 2026 | 9.65 | 9.69 | 9.62 | 9.65 | 9.64 | -0.72% | 29,989 |
| Sep 11, 2026 | 9.71 | 9.76 | 9.71 | 9.72 | 9.71 | -0.21% | 3,235 |
| Sep 10, 2026 | 9.73 | 9.78 | 9.66 | 9.74 | 9.74 | -0.13% | 366 |
| Sep 9, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -2.51% | 39 |
| Sep 8, 2026 | 9.86 | 9.97 | 9.84 | 10.00 | 10.00 | 1.29% | 916 |
| Sep 7, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | -0.18% | 302 |
| Sep 4, 2026 | 9.93 | 9.96 | 9.88 | 9.89 | 9.89 | 0.25% | 4,154 |
| Sep 3, 2026 | 9.86 | 9.90 | 9.85 | 9.86 | 9.86 | 0.42% | 1,959 |
| Sep 2, 2026 | 9.86 | 9.88 | 9.84 | 9.82 | 9.82 | -0.84% | 5,869 |
| Sep 1, 2026 | 10.06 | 10.06 | 9.88 | 9.91 | 9.91 | -3.18% | 32,067 |
| Aug 28, 2026 | 10.37 | 10.38 | 10.23 | 10.23 | 10.23 | -1.15% | 5,432 |
| Aug 27, 2026 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | 0.55% | 537 |
| Aug 26, 2026 | 10.26 | 10.36 | 10.26 | 10.29 | 10.29 | -0.26% | 1,174 |
| Aug 25, 2026 | 10.34 | 10.40 | 10.29 | 10.32 | 10.32 | 0.17% | 683 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.32 | 10.30 | 10.30 | -1.91% | 3,607 |
| Aug 21, 2026 | 10.54 | 10.58 | 10.52 | 10.50 | 10.50 | -0.70% | 1,031 |
| Aug 20, 2026 | 10.84 | 10.84 | 10.74 | 10.58 | 10.58 | -2.51% | 3,619 |
| Aug 19, 2026 | 10.96 | 10.97 | 10.83 | 10.85 | 10.85 | -1.39% | 12,973 |
| Aug 18, 2026 | 11.13 | 11.13 | 10.95 | 11.00 | 11.00 | -1.66% | 705 |
| Aug 17, 2026 | 11.27 | 11.28 | 11.21 | 11.19 | 11.19 | -0.19% | 8,032 |
| Aug 14, 2026 | 11.12 | 11.23 | 11.12 | 11.21 | 11.21 | 0.99% | 181 |
| Aug 13, 2026 | 11.20 | 11.23 | 11.11 | 11.10 | 11.10 | -0.20% | 3,636 |
| Aug 12, 2026 | 11.12 | 11.15 | 11.10 | 11.12 | 11.12 | 0.69% | 27,313 |
| Aug 11, 2026 | 11.01 | 11.14 | 10.98 | 11.05 | 11.05 | -0.06% | 68,369 |
| Aug 10, 2026 | 10.96 | 11.09 | 10.95 | 11.05 | 11.05 | 1.72% | 11,398 |
| Aug 7, 2026 | 10.81 | 10.87 | 10.79 | 10.87 | 10.87 | 0.22% | 2,448 |
| Aug 6, 2026 | 10.72 | 10.86 | 10.68 | 10.84 | 10.84 | 1.50% | 1,651 |
| Aug 5, 2026 | 10.76 | 10.82 | 10.73 | 10.68 | 10.68 | 0.43% | 5,682 |
| Aug 4, 2026 | 10.47 | 10.65 | 10.46 | 10.64 | 10.64 | 3.59% | 6,350 |
| Aug 3, 2026 | 10.18 | 10.28 | 10.12 | 10.27 | 10.27 | 3.48% | 2,667 |
| Jul 31, 2026 | 9.99 | 10.09 | 9.94 | 9.92 | 9.92 | 1.51% | 14,007 |
| Jul 30, 2026 | 9.70 | 9.83 | 9.66 | 9.77 | 9.77 | -0.09% | 1,691 |
| Jul 29, 2026 | 10.13 | 10.13 | 9.79 | 9.78 | 9.78 | -2.82% | 4,215 |
| Jul 28, 2026 | 10.15 | 10.19 | 9.98 | 10.07 | 10.07 | 0.01% | 2,543 |
| Jul 27, 2026 | 10.26 | 10.26 | 10.07 | 10.07 | 10.07 | -0.12% | 6,518 |
| Jul 24, 2026 | 10.11 | 10.13 | 10.11 | 10.08 | 10.08 | 0.24% | 672 |
| Jul 23, 2026 | 9.96 | 10.21 | 9.92 | 10.05 | 10.05 | 0.43% | 28,247 |
| Jul 22, 2026 | 9.86 | 10.02 | 9.86 | 10.01 | 10.01 | 1.33% | 4,090 |
| Jul 21, 2026 | 9.75 | 9.88 | 9.70 | 9.88 | 9.88 | 1.86% | 15,252 |
| Jul 20, 2026 | 9.68 | 9.71 | 9.67 | 9.70 | 9.70 | 0.31% | 4,534 |
| Jul 17, 2026 | 9.67 | 9.67 | 9.58 | 9.67 | 9.67 | -0.80% | 646 |
| Jul 16, 2026 | 9.87 | 9.87 | 9.71 | 9.75 | 9.75 | -1.80% | 6,323 |
| Jul 15, 2026 | 9.95 | 10.04 | 9.90 | 9.93 | 9.93 | -0.51% | 13,529 |