Invesco MSCI Japan ESG Climate Paris Aligned UCITS ETF (LON:PAJP)
London · Delayed Price · Currency is GBP · Price in USD 5.64
+0.05 (0.97%)
Sep 22, 2026, 9:31 AM EDT
LON:PAJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.97% | - |
| Sep 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.98% | - |
| Sep 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.05% | 1 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 0.10% | - |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.59 | 5.59 | 1.32% | 19,067 |
| Sep 15, 2026 | 5.54 | 5.54 | 5.54 | 5.52 | 5.52 | -0.50% | 17,686 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.54 | 5.54 | -1.31% | 18,865 |
| Sep 11, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.42% | 1 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.37% | 206 |
| Sep 9, 2026 | 5.61 | 5.61 | 5.58 | 5.56 | 5.56 | -1.38% | 74,512 |
| Sep 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.48% | - |
| Sep 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Sep 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.90% | 42,235 |
| Sep 3, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.80% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | -0.31% | - |
| Sep 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.80% | - |
| Aug 28, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.78% | 1 |
| Aug 27, 2026 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | -0.30% | 18,745 |
| Aug 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Aug 25, 2026 | 5.57 | 5.57 | 5.57 | 5.59 | 5.59 | 0.73% | 32 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.25% | - |
| Aug 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.10% | 7 |
| Aug 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.56 | -0.37% | - |
| Aug 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.91% | - |
| Aug 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.53 | -3.84% | - |
| Aug 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.31% | - |
| Aug 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.11% | 26,977 |
| Aug 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.58% | - |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.93% | - |
| Aug 11, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.32% | - |
| Aug 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.09% | - |
| Aug 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.27% | 1 |
| Aug 6, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.16% | - |
| Aug 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.54% | 1 |
| Aug 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | - |
| Aug 3, 2026 | 5.48 | 5.49 | 5.48 | 5.50 | 5.50 | 0.35% | 37,554 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.48 | 5.48 | -1.26% | 4,400 |
| Jul 30, 2026 | 5.34 | 5.44 | 5.34 | 5.55 | 5.55 | 3.87% | 135,382 |
| Jul 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.08% | - |
| Jul 28, 2026 | 5.32 | 5.32 | 5.30 | 5.35 | 5.35 | -0.71% | 33,220 |
| Jul 27, 2026 | 5.45 | 5.45 | 5.45 | 5.39 | 5.39 | 0.19% | 9,280 |
| Jul 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.76% | 1 |
| Jul 23, 2026 | 5.43 | 5.43 | 5.43 | 5.34 | 5.34 | -1.97% | 19,264 |
| Jul 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.39% | - |
| Jul 21, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.89% | - |
| Jul 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.54% | - |
| Jul 17, 2026 | 5.37 | 5.37 | 5.36 | 5.39 | 5.39 | -1.83% | 5,875 |
| Jul 16, 2026 | 5.47 | 5.47 | 5.45 | 5.49 | 5.49 | -0.92% | 141,383 |
| Jul 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.51% | - |
| Jul 14, 2026 | 5.61 | 5.61 | 5.61 | 5.63 | 5.63 | 1.08% | 4,757 |