Invesco MSCI Japan ESG Climate Paris Aligned UCITS ETF (LON:PAJS)
London · Delayed Price · Currency is GBP · Price in GBp 423.00
+4.90 (1.17%)
At close: Sep 22, 2026
LON:PAJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1.17% | - |
| Sep 21, 2026 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | 1.05% | - |
| Sep 18, 2026 | 413.78 | 413.78 | 413.78 | 413.78 | 413.78 | -1.24% | - |
| Sep 17, 2026 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | 0.85% | - |
| Sep 16, 2026 | 415.45 | 415.45 | 415.45 | 415.45 | 415.45 | 1.61% | - |
| Sep 15, 2026 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | -0.57% | - |
| Sep 14, 2026 | 411.95 | 412.50 | 411.50 | 411.20 | 411.20 | -1.02% | 51,510 |
| Sep 11, 2026 | 415.45 | 415.45 | 415.45 | 415.45 | 415.45 | 1.48% | - |
| Sep 10, 2026 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -0.24% | - |
| Sep 9, 2026 | 412.75 | 412.75 | 410.35 | 410.38 | 410.38 | -1.38% | 82,325 |
| Sep 8, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | -0.51% | - |
| Sep 7, 2026 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | 0.20% | - |
| Sep 4, 2026 | 417.43 | 417.43 | 417.43 | 417.43 | 417.43 | 1.02% | - |
| Sep 3, 2026 | 413.23 | 413.23 | 413.23 | 413.23 | 413.23 | 1.57% | - |
| Sep 2, 2026 | 406.85 | 406.85 | 406.85 | 406.85 | 406.85 | -0.15% | - |
| Sep 1, 2026 | 407.48 | 407.48 | 407.48 | 407.48 | 407.48 | -1.56% | - |
| Aug 28, 2026 | 413.93 | 413.93 | 413.93 | 413.93 | 413.93 | 0.96% | - |
| Aug 27, 2026 | 409.98 | 409.98 | 409.98 | 409.98 | 409.98 | -0.24% | - |
| Aug 26, 2026 | 410.95 | 410.95 | 410.95 | 410.95 | 410.95 | 0.31% | - |
| Aug 25, 2026 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.80% | - |
| Aug 24, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | -0.34% | - |
| Aug 21, 2026 | 407.83 | 407.83 | 407.83 | 407.83 | 407.83 | -0.01% | - |
| Aug 20, 2026 | 407.88 | 407.88 | 407.88 | 407.88 | 407.88 | -0.69% | - |
| Aug 19, 2026 | 407.70 | 407.70 | 407.70 | 410.70 | 410.70 | 0.59% | 25,354 |
| Aug 18, 2026 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | -3.82% | 24,797 |
| Aug 17, 2026 | 424.53 | 424.53 | 424.53 | 424.53 | 424.53 | -0.38% | - |
| Aug 14, 2026 | 427.05 | 427.05 | 427.00 | 426.13 | 426.13 | -0.49% | 33,383 |
| Aug 13, 2026 | 428.23 | 428.23 | 428.23 | 428.23 | 428.23 | 0.64% | - |
| Aug 12, 2026 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 0.98% | - |
| Aug 11, 2026 | 421.38 | 421.38 | 421.38 | 421.38 | 421.38 | 0.39% | - |
| Aug 10, 2026 | 419.73 | 419.73 | 419.73 | 419.73 | 419.73 | -0.29% | - |
| Aug 7, 2026 | 420.93 | 420.93 | 420.93 | 420.93 | 420.93 | -0.03% | - |
| Aug 6, 2026 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | 0.24% | - |
| Aug 5, 2026 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | 1.35% | - |
| Aug 4, 2026 | 414.48 | 414.48 | 414.48 | 414.48 | 414.48 | 1.16% | - |
| Aug 3, 2026 | 407.20 | 407.20 | 407.20 | 409.73 | 409.73 | 0.57% | 25,305 |
| Jul 31, 2026 | 411.95 | 411.95 | 411.95 | 407.40 | 407.40 | -1.27% | 25,718 |
| Jul 30, 2026 | 399.20 | 405.35 | 399.20 | 412.65 | 412.65 | 2.59% | 62,138 |
| Jul 29, 2026 | 404.40 | 404.40 | 404.40 | 402.25 | 402.25 | 0.10% | 1 |
| Jul 28, 2026 | 400.45 | 400.45 | 399.15 | 401.85 | 401.85 | -0.74% | 41,137 |
| Jul 27, 2026 | 404.85 | 404.85 | 404.85 | 404.85 | 404.85 | 0.47% | - |
| Jul 24, 2026 | 402.95 | 402.95 | 402.95 | 402.95 | 402.95 | 0.48% | - |
| Jul 23, 2026 | 405.50 | 405.50 | 405.50 | 401.03 | 401.03 | -1.46% | 412 |
| Jul 22, 2026 | 406.98 | 406.98 | 406.98 | 406.98 | 406.98 | -1.38% | - |
| Jul 21, 2026 | 412.68 | 412.68 | 412.68 | 412.68 | 412.68 | 2.26% | - |
| Jul 20, 2026 | 403.55 | 403.55 | 403.55 | 403.55 | 403.55 | 0.80% | - |
| Jul 17, 2026 | 400.35 | 400.35 | 400.35 | 400.35 | 400.35 | -1.63% | - |
| Jul 16, 2026 | 405.75 | 405.80 | 405.75 | 407.00 | 407.00 | -0.89% | 13,556 |
| Jul 15, 2026 | 410.68 | 410.68 | 410.68 | 410.68 | 410.68 | -2.20% | - |
| Jul 14, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | 0.90% | - |