Invesco MSCI Europe ESG Climate Paris Aligned UCITS ETF (LON:PAES)
London · Delayed Price · Currency is GBP · Price in GBX 549.05
+3.15 (0.58%)
At close: Sep 22, 2026
LON:PAES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 546.90 | 546.90 | 546.90 | 549.05 | 549.05 | 0.58% | 8 |
| Sep 21, 2026 | 545.90 | 545.90 | 545.90 | 545.90 | 545.90 | 1.45% | - |
| Sep 18, 2026 | 538.10 | 538.10 | 538.10 | 538.10 | 538.10 | -1.30% | - |
| Sep 17, 2026 | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 1.02% | - |
| Sep 16, 2026 | 539.19 | 539.19 | 538.11 | 539.70 | 539.70 | 1.02% | 40 |
| Sep 15, 2026 | 535.38 | 535.38 | 535.38 | 534.25 | 534.25 | -0.24% | 297 |
| Sep 14, 2026 | 536.50 | 536.50 | 536.50 | 535.55 | 535.55 | -1.24% | 10 |
| Sep 11, 2026 | 542.30 | 542.30 | 542.10 | 542.25 | 542.25 | 0.37% | 1,311 |
| Sep 10, 2026 | 541.00 | 541.30 | 540.90 | 540.25 | 540.25 | -0.53% | 21,272 |
| Sep 9, 2026 | 546.10 | 546.18 | 546.10 | 543.15 | 543.15 | -1.42% | 2,781 |
| Sep 8, 2026 | 551.50 | 551.50 | 551.50 | 550.95 | 550.95 | -0.33% | 468 |
| Sep 7, 2026 | 555.30 | 555.30 | 555.30 | 552.80 | 552.80 | -0.27% | 13,000 |
| Sep 4, 2026 | 554.30 | 554.30 | 554.30 | 554.30 | 554.30 | 0.03% | 1 |
| Sep 3, 2026 | 554.15 | 554.15 | 554.15 | 554.15 | 554.15 | 0.57% | 2 |
| Sep 2, 2026 | 551.99 | 551.99 | 550.31 | 551.00 | 551.00 | -0.03% | 6 |
| Sep 1, 2026 | 551.15 | 551.15 | 551.15 | 551.15 | 551.15 | -1.35% | 4 |
| Aug 28, 2026 | 559.50 | 559.50 | 559.50 | 558.70 | 558.70 | 0.31% | 721 |
| Aug 27, 2026 | 557.00 | 557.00 | 557.00 | 556.95 | 556.95 | -0.56% | 5,135 |
| Aug 26, 2026 | 561.00 | 563.50 | 561.00 | 560.10 | 560.10 | 0.03% | 18,214 |
| Aug 25, 2026 | 560.40 | 560.40 | 559.41 | 559.95 | 559.95 | 0.48% | 68 |
| Aug 24, 2026 | 556.60 | 556.60 | 556.60 | 557.30 | 557.30 | 0.26% | 8 |
| Aug 21, 2026 | 555.85 | 555.85 | 555.85 | 555.85 | 555.85 | 0.61% | - |
| Aug 20, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | -0.05% | - |
| Aug 19, 2026 | 552.75 | 552.75 | 552.75 | 552.75 | 552.75 | 0.15% | - |
| Aug 18, 2026 | 551.90 | 551.90 | 551.90 | 551.90 | 551.90 | -0.70% | - |
| Aug 17, 2026 | 557.10 | 557.10 | 557.10 | 555.80 | 555.80 | 0.04% | 5 |
| Aug 14, 2026 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | -0.34% | - |
| Aug 13, 2026 | 558.80 | 558.80 | 558.80 | 557.50 | 557.50 | 0.07% | 1 |
| Aug 12, 2026 | 557.10 | 557.10 | 557.10 | 557.10 | 557.10 | -0.02% | - |
| Aug 11, 2026 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | -0.04% | - |
| Aug 10, 2026 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | -0.46% | - |
| Aug 7, 2026 | 560.01 | 561.28 | 560.01 | 560.00 | 560.00 | 0.38% | 555 |
| Aug 6, 2026 | 557.34 | 557.34 | 557.34 | 557.90 | 557.90 | 0.17% | 3,300 |
| Aug 5, 2026 | 556.95 | 556.95 | 556.95 | 556.95 | 556.95 | 0.32% | - |
| Aug 4, 2026 | 555.15 | 555.15 | 555.15 | 555.15 | 555.15 | 0.85% | - |
| Aug 3, 2026 | 548.90 | 551.58 | 548.90 | 550.45 | 550.45 | 0.55% | 22 |
| Jul 31, 2026 | 549.50 | 553.60 | 549.50 | 547.45 | 547.45 | -0.34% | 19,157 |
| Jul 30, 2026 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | 0.67% | - |
| Jul 29, 2026 | 551.10 | 551.10 | 548.10 | 545.65 | 545.65 | -0.81% | 2 |
| Jul 28, 2026 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | 0.56% | - |
| Jul 27, 2026 | 550.00 | 550.00 | 550.00 | 547.05 | 547.05 | 0.51% | 2,094 |
| Jul 24, 2026 | 544.25 | 544.25 | 544.25 | 544.25 | 544.25 | 0.69% | - |
| Jul 23, 2026 | 540.10 | 540.10 | 540.10 | 540.50 | 540.50 | -1.16% | 2 |
| Jul 22, 2026 | 545.30 | 545.30 | 545.30 | 546.85 | 546.85 | 0.59% | 8 |
| Jul 21, 2026 | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | 0.52% | 32 |
| Jul 20, 2026 | 540.85 | 540.85 | 540.85 | 540.85 | 540.85 | -0.32% | - |
| Jul 17, 2026 | 542.60 | 542.60 | 542.60 | 542.60 | 542.60 | -0.17% | - |
| Jul 16, 2026 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 0.40% | - |
| Jul 15, 2026 | 543.59 | 543.59 | 540.81 | 541.35 | 541.35 | -0.85% | 5 |
| Jul 14, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0.42% | - |