Invesco Solar Energy UCITS ETF (LON:ISUN)
London · Delayed Price · Currency is GBP · Price in USD 24.60
-0.01 (-0.02%)
Oct 20, 2025, 2:36 PM BST
LON:ISUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 24.36 | 24.60 | 24.35 | 24.60 | 24.60 | -0.04% | 3,256 |
| Oct 17, 2025 | 24.74 | 24.74 | 24.27 | 24.61 | 24.61 | -3.11% | 10,898 |
| Oct 16, 2025 | 25.84 | 25.88 | 25.40 | 25.40 | 25.40 | 0.71% | 940 |
| Oct 15, 2025 | 24.78 | 25.49 | 24.78 | 25.22 | 25.22 | 3.57% | 4,617 |
| Oct 14, 2025 | 24.20 | 24.35 | 23.90 | 24.35 | 24.35 | 0.25% | 1,517 |
| Oct 13, 2025 | 24.06 | 24.48 | 24.00 | 24.29 | 24.29 | 0.96% | 3,340 |
| Oct 10, 2025 | 24.88 | 24.91 | 24.06 | 24.06 | 24.06 | -3.06% | 21,403 |
| Oct 9, 2025 | 24.41 | 24.82 | 24.41 | 24.82 | 24.82 | 2.31% | 7,957 |
| Oct 8, 2025 | 23.89 | 24.28 | 23.89 | 24.26 | 24.26 | 1.08% | 31,257 |
| Oct 7, 2025 | 24.18 | 24.32 | 24.00 | 24.00 | 24.00 | -0.91% | 26,221 |
| Oct 6, 2025 | 24.22 | 24.38 | 24.22 | 24.22 | 24.22 | -1.06% | 13,634 |
| Oct 3, 2025 | 24.36 | 24.48 | 24.18 | 24.48 | 24.48 | 1.58% | 4,374 |
| Oct 2, 2025 | 24.03 | 24.12 | 23.93 | 24.10 | 24.10 | 2.47% | 9,071 |
| Oct 1, 2025 | 22.77 | 23.52 | 22.77 | 23.52 | 23.52 | 3.38% | 22,502 |
| Sep 30, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | -0.91% | 74 |
| Sep 29, 2025 | 22.82 | 23.10 | 22.82 | 22.96 | 22.96 | 1.73% | 4,337 |
| Sep 26, 2025 | 22.94 | 22.94 | 22.57 | 22.57 | 22.57 | 0.58% | 18,134 |
| Sep 25, 2025 | 22.67 | 22.67 | 22.44 | 22.44 | 22.44 | -2.05% | 1,967 |
| Sep 24, 2025 | 22.52 | 22.91 | 22.42 | 22.91 | 22.91 | 1.37% | 3,593 |
| Sep 23, 2025 | 23.02 | 23.02 | 22.60 | 22.60 | 22.60 | -0.40% | 19,223 |
| Sep 22, 2025 | 22.49 | 22.69 | 22.32 | 22.69 | 22.69 | 0.75% | 904 |
| Sep 19, 2025 | 22.40 | 22.52 | 22.40 | 22.52 | 22.52 | 1.26% | 547 |
| Sep 18, 2025 | 22.53 | 22.60 | 22.23 | 22.24 | 22.24 | -1.42% | 3,846 |
| Sep 17, 2025 | 22.49 | 22.56 | 22.48 | 22.56 | 22.56 | 1.08% | 572 |
| Sep 16, 2025 | 22.29 | 22.43 | 22.29 | 22.32 | 22.32 | 1.73% | 16,109 |
| Sep 15, 2025 | 21.92 | 21.98 | 21.92 | 21.94 | 21.94 | 0.46% | 4,182 |
| Sep 12, 2025 | 21.78 | 21.84 | 21.78 | 21.84 | 21.84 | -1.44% | 134 |
| Sep 11, 2025 | 21.90 | 22.16 | 21.90 | 22.16 | 22.16 | 0.82% | 38 |
| Sep 10, 2025 | 22.00 | 22.00 | 21.90 | 21.98 | 21.98 | -1.04% | 14,672 |
| Sep 9, 2025 | 22.51 | 22.51 | 22.21 | 22.21 | 22.21 | -2.29% | 657 |
| Sep 8, 2025 | 23.03 | 23.05 | 22.73 | 22.73 | 22.73 | -0.26% | 111 |
| Sep 5, 2025 | 22.50 | 22.79 | 22.50 | 22.79 | 22.79 | 3.97% | 3,546 |
| Sep 4, 2025 | 21.94 | 21.94 | 21.80 | 21.92 | 21.92 | 0.74% | 15,734 |
| Sep 3, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.73% | - |
| Sep 2, 2025 | 21.78 | 21.78 | 21.39 | 21.39 | 21.39 | -1.61% | 9,609 |
| Sep 1, 2025 | 21.86 | 21.86 | 21.72 | 21.74 | 21.74 | - | 1,370 |
| Aug 29, 2025 | 21.99 | 21.99 | 21.74 | 21.74 | 21.74 | -0.14% | 16,410 |
| Aug 28, 2025 | 21.64 | 21.77 | 21.64 | 21.77 | 21.77 | 0.65% | 1,194 |
| Aug 27, 2025 | 21.77 | 21.77 | 21.63 | 21.63 | 21.63 | -1.59% | 105 |
| Aug 26, 2025 | 21.86 | 22.14 | 21.68 | 21.98 | 21.98 | 1.76% | 23,442 |
| Aug 22, 2025 | 21.61 | 21.67 | 21.60 | 21.60 | 21.60 | 4.05% | 135 |
| Aug 21, 2025 | 21.20 | 21.20 | 20.72 | 20.76 | 20.76 | -3.35% | 5,419 |
| Aug 20, 2025 | 21.51 | 21.51 | 21.44 | 21.48 | 21.48 | -1.06% | 17,636 |
| Aug 19, 2025 | 21.65 | 21.71 | 21.64 | 21.71 | 21.71 | 0.56% | 3,374 |
| Aug 18, 2025 | 21.81 | 21.81 | 21.59 | 21.59 | 21.59 | 8.38% | 2,000 |
| Aug 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4.84% | - |
| Aug 14, 2025 | 19.56 | 19.56 | 18.97 | 19.00 | 19.00 | -3.31% | 3,579 |
| Aug 13, 2025 | 19.33 | 19.71 | 19.33 | 19.65 | 19.65 | 1.18% | 18,401 |
| Aug 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.99% | - |
| Aug 11, 2025 | 19.50 | 19.65 | 19.23 | 19.23 | 19.23 | -0.41% | 451 |