Invesco Global Active ESG Equity UCITS ETF (LON:IQSS)
London · Delayed Price · Currency is GBP · Price in GBX 8,385.50
+12.50 (0.15%)
At close: Sep 23, 2026
LON:IQSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,412.00 | 8,409.00 | 8,370.00 | 8,385.50 | 8,385.50 | 0.15% | 5,013 |
| Sep 22, 2026 | 8,390.00 | 8,404.00 | 8,391.00 | 8,373.00 | 8,373.00 | 0.15% | 837 |
| Sep 21, 2026 | 8,340.00 | 8,336.00 | 8,330.00 | 8,360.50 | 8,360.50 | 1.18% | 694 |
| Sep 18, 2026 | 8,331.48 | 8,383.00 | 8,285.00 | 8,263.00 | 8,263.00 | -0.56% | 871 |
| Sep 17, 2026 | 8,276.00 | 8,321.51 | 8,261.00 | 8,309.50 | 8,309.50 | 0.65% | 114 |
| Sep 16, 2026 | 8,207.00 | 8,233.00 | 8,207.00 | 8,255.50 | 8,255.50 | 0.92% | 14 |
| Sep 15, 2026 | 8,204.00 | 8,191.00 | 8,191.00 | 8,180.50 | 8,180.50 | -0.41% | 80 |
| Sep 14, 2026 | 8,220.00 | 8,227.00 | 8,198.00 | 8,214.00 | 8,214.00 | -0.90% | 2,826 |
| Sep 11, 2026 | 8,242.00 | 8,260.00 | 8,260.00 | 8,289.00 | 8,289.00 | 1.02% | 73 |
| Sep 10, 2026 | 8,257.00 | 8,270.00 | 8,122.00 | 8,205.50 | 8,205.50 | -0.37% | 2,136 |
| Sep 9, 2026 | 8,319.00 | 8,319.00 | 8,250.00 | 8,236.00 | 8,236.00 | -1.21% | 54 |
| Sep 8, 2026 | 8,343.00 | 8,371.00 | 8,315.00 | 8,336.50 | 8,336.50 | -0.23% | 1,763 |
| Sep 7, 2026 | 8,411.00 | 8,411.00 | 8,364.00 | 8,356.00 | 8,356.00 | -0.19% | 195 |
| Sep 4, 2026 | 8,348.00 | 8,360.00 | 8,348.00 | 8,371.50 | 8,371.50 | 0.38% | 610 |
| Sep 3, 2026 | 8,295.00 | 8,330.00 | 8,288.00 | 8,340.00 | 8,340.00 | 0.75% | 1,312 |
| Sep 2, 2026 | 8,257.00 | 8,295.00 | 8,208.00 | 8,278.00 | 8,278.00 | 0.63% | 2,100 |
| Sep 1, 2026 | 8,295.00 | 8,313.00 | 8,215.42 | 8,226.00 | 8,226.00 | -1.45% | 1,033 |
| Aug 28, 2026 | 8,350.00 | 8,355.39 | 8,337.04 | 8,347.00 | 8,347.00 | 0.34% | 190 |
| Aug 27, 2026 | 8,323.00 | 8,349.00 | 8,298.35 | 8,319.00 | 8,319.00 | 0.29% | 1,159 |
| Aug 26, 2026 | 8,269.00 | 8,310.86 | 8,248.00 | 8,295.00 | 8,295.00 | 0.64% | 386 |
| Aug 25, 2026 | 8,261.00 | 8,281.00 | 8,217.00 | 8,242.50 | 8,242.50 | 0.38% | 616 |
| Aug 24, 2026 | 8,207.00 | 8,233.00 | 8,233.00 | 8,211.50 | 8,211.50 | -0.36% | 236 |
| Aug 21, 2026 | 8,195.00 | 8,223.00 | 8,223.00 | 8,241.00 | 8,241.00 | 0.37% | 1,289 |
| Aug 20, 2026 | 8,248.00 | 8,260.00 | 8,184.00 | 8,210.50 | 8,210.50 | -0.93% | 2,031 |
| Aug 19, 2026 | 8,327.00 | 8,325.00 | 8,325.00 | 8,287.50 | 8,287.50 | -0.50% | 643 |
| Aug 18, 2026 | 8,404.00 | 8,365.00 | 8,365.00 | 8,329.00 | 8,329.00 | -1.37% | 791 |
| Aug 17, 2026 | 8,461.00 | 8,462.00 | 8,444.00 | 8,445.00 | 8,445.00 | 0.09% | 220 |
| Aug 14, 2026 | 8,490.00 | 8,466.00 | 8,466.00 | 8,437.50 | 8,437.50 | -0.42% | 57 |
| Aug 13, 2026 | 8,484.00 | 8,503.90 | 8,457.00 | 8,473.50 | 8,473.50 | 0.30% | 1,646 |
| Aug 12, 2026 | 8,457.00 | 8,457.00 | 8,419.00 | 8,448.00 | 8,448.00 | 0.40% | 2,609 |
| Aug 11, 2026 | 8,418.00 | 8,445.00 | 8,410.26 | 8,414.50 | 8,414.50 | -0.02% | 405 |
| Aug 10, 2026 | 8,462.00 | 8,465.00 | 8,427.80 | 8,416.00 | 8,416.00 | -0.36% | 1,481 |
| Aug 7, 2026 | 8,433.00 | 8,451.00 | 8,451.00 | 8,446.50 | 8,446.50 | 0.34% | 13 |
| Aug 6, 2026 | 8,440.00 | 8,470.00 | 8,421.40 | 8,417.50 | 8,417.50 | -0.36% | 1,024 |
| Aug 5, 2026 | 8,437.00 | 8,485.05 | 8,426.00 | 8,448.00 | 8,448.00 | 0.68% | 3,205 |
| Aug 4, 2026 | 8,329.00 | 8,389.00 | 8,297.00 | 8,391.00 | 8,391.00 | 1.34% | 2,914 |
| Aug 3, 2026 | 8,240.00 | 8,285.00 | 8,220.00 | 8,280.00 | 8,280.00 | 1.60% | 717 |
| Jul 31, 2026 | 8,211.00 | 8,227.00 | 8,158.60 | 8,150.00 | 8,150.00 | 0.41% | 2,907 |
| Jul 30, 2026 | 8,131.00 | 8,174.00 | 8,103.00 | 8,116.50 | 8,116.50 | -0.43% | 6,594 |
| Jul 29, 2026 | 8,214.00 | 8,238.06 | 8,148.00 | 8,151.50 | 8,151.50 | -0.59% | 4,382 |
| Jul 28, 2026 | 8,159.00 | 8,176.00 | 8,132.00 | 8,199.50 | 8,199.50 | 0.48% | 3,607 |
| Jul 27, 2026 | 8,305.00 | 8,305.00 | 8,158.28 | 8,160.00 | 8,160.00 | -0.26% | 300 |
| Jul 24, 2026 | 8,151.00 | 8,180.00 | 8,112.00 | 8,181.50 | 8,181.50 | 0.83% | 121 |
| Jul 23, 2026 | 8,190.00 | 8,205.00 | 8,118.00 | 8,114.50 | 8,114.50 | -1.19% | 1,933 |
| Jul 22, 2026 | 8,188.00 | 8,216.30 | 8,149.00 | 8,212.50 | 8,212.50 | 0.25% | 212 |
| Jul 21, 2026 | 8,131.00 | 8,197.00 | 8,106.00 | 8,192.00 | 8,192.00 | 0.80% | 1,734 |
| Jul 20, 2026 | 8,091.00 | 8,138.00 | 8,073.00 | 8,127.00 | 8,127.00 | 0.38% | 35 |
| Jul 17, 2026 | 8,055.00 | 8,120.51 | 8,028.00 | 8,096.00 | 8,096.00 | -0.69% | 3,046 |
| Jul 16, 2026 | 8,145.00 | 8,150.00 | 8,112.00 | 8,152.00 | 8,152.00 | -0.07% | 128 |
| Jul 15, 2026 | 8,267.00 | 8,269.00 | 8,166.00 | 8,157.50 | 8,157.50 | -1.24% | 499 |