Invesco Preferred Shares UCITS ETF (LON:PRFP)
London · Delayed Price · Currency is GBP · Price in GBX 1,104.30
+7.30 (0.67%)
Apr 2, 2026, 3:29 PM GMT
LON:PRFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,107.32 | 1,107.32 | 1,107.32 | 1,104.30 | 1,104.30 | 0.67% | 4 |
| Apr 1, 2026 | 1,099.90 | 1,099.90 | 1,098.63 | 1,097.00 | 1,097.00 | -0.37% | 376 |
| Mar 31, 2026 | 1,094.66 | 1,100.35 | 1,094.66 | 1,101.10 | 1,101.10 | -0.31% | 4 |
| Mar 30, 2026 | 1,105.20 | 1,105.33 | 1,098.27 | 1,104.50 | 1,104.50 | 1.27% | 490 |
| Mar 27, 2026 | 1,092.48 | 1,092.48 | 1,088.24 | 1,090.60 | 1,090.60 | -0.21% | 697 |
| Mar 26, 2026 | 1,097.34 | 1,097.34 | 1,097.33 | 1,092.90 | 1,092.90 | -0.53% | 20 |
| Mar 25, 2026 | 1,092.72 | 1,100.27 | 1,092.72 | 1,098.70 | 1,098.70 | 0.28% | 11,802 |
| Mar 24, 2026 | 1,094.70 | 1,095.14 | 1,094.15 | 1,095.60 | 1,095.60 | 0.25% | 1,139 |
| Mar 23, 2026 | 1,110.96 | 1,110.96 | 1,098.13 | 1,092.90 | 1,092.90 | -0.28% | 92 |
| Mar 20, 2026 | 1,099.74 | 1,100.55 | 1,092.81 | 1,096.00 | 1,096.00 | -0.12% | 433 |
| Mar 19, 2026 | 1,100.40 | 1,100.40 | 1,093.77 | 1,097.30 | 1,097.30 | -0.90% | 10 |
| Mar 18, 2026 | 1,110.35 | 1,110.35 | 1,110.35 | 1,107.30 | 1,107.30 | -0.40% | 45 |
| Mar 17, 2026 | 1,109.80 | 1,109.80 | 1,109.80 | 1,111.70 | 1,111.70 | -0.39% | 827 |
| Mar 16, 2026 | 1,117.75 | 1,117.75 | 1,113.43 | 1,116.10 | 1,116.10 | -0.57% | 268 |
| Mar 13, 2026 | 1,121.15 | 1,124.95 | 1,121.15 | 1,122.50 | 1,122.50 | 0.85% | 347 |
| Mar 12, 2026 | 1,114.60 | 1,114.60 | 1,114.60 | 1,113.00 | 1,113.00 | -1.35% | 4 |
| Mar 11, 2026 | 1,130.01 | 1,129.00 | 1,129.00 | 1,128.20 | 1,113.23 | 0.07% | 1,360 |
| Mar 10, 2026 | 1,121.40 | 1,128.20 | 1,121.40 | 1,127.40 | 1,112.44 | 0.09% | 128 |
| Mar 9, 2026 | 1,120.80 | 1,127.33 | 1,120.80 | 1,126.40 | 1,111.46 | -0.78% | 7 |
| Mar 6, 2026 | 1,144.40 | 1,144.40 | 1,133.85 | 1,135.20 | 1,120.14 | -0.73% | 291 |
| Mar 5, 2026 | 1,137.72 | 1,137.72 | 1,137.72 | 1,143.50 | 1,128.33 | -0.26% | 1 |
| Mar 4, 2026 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,131.29 | 0.32% | - |
| Mar 3, 2026 | 1,148.16 | 1,148.88 | 1,148.16 | 1,142.80 | 1,127.64 | -0.32% | 1,157 |
| Mar 2, 2026 | 1,146.88 | 1,148.86 | 1,146.88 | 1,146.50 | 1,131.29 | 0.69% | 3 |
| Feb 27, 2026 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 1,123.50 | 0.32% | - |
| Feb 26, 2026 | 1,135.56 | 1,135.56 | 1,135.56 | 1,135.00 | 1,119.94 | -0.08% | 1 |
| Feb 25, 2026 | 1,138.40 | 1,138.95 | 1,138.40 | 1,135.90 | 1,120.83 | 0.10% | 460 |
| Feb 24, 2026 | 1,134.00 | 1,135.79 | 1,134.00 | 1,134.80 | 1,119.75 | 0.10% | 2,666 |
| Feb 23, 2026 | 1,135.94 | 1,138.55 | 1,135.94 | 1,133.70 | 1,118.66 | -0.77% | 459 |
| Feb 20, 2026 | 1,139.45 | 1,139.45 | 1,139.45 | 1,142.50 | 1,127.34 | -0.01% | 60 |
| Feb 19, 2026 | 1,140.71 | 1,140.71 | 1,140.71 | 1,142.60 | 1,127.44 | 0.40% | 875 |
| Feb 18, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,122.90 | 0.51% | - |
| Feb 17, 2026 | 1,127.00 | 1,128.04 | 1,127.00 | 1,132.20 | 1,117.18 | 0.64% | 1,288 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,124.97 | 1,125.00 | 1,110.08 | 0.18% | 674 |
| Feb 13, 2026 | 1,124.80 | 1,124.80 | 1,124.46 | 1,123.00 | 1,108.10 | 0.69% | 2,666 |
| Feb 12, 2026 | 1,115.30 | 1,115.30 | 1,115.30 | 1,115.30 | 1,100.50 | -0.08% | - |
| Feb 11, 2026 | 1,116.20 | 1,116.20 | 1,116.20 | 1,116.20 | 1,101.39 | 0.16% | - |
| Feb 10, 2026 | 1,114.00 | 1,116.96 | 1,114.00 | 1,114.40 | 1,099.62 | 0.27% | 224 |
| Feb 9, 2026 | 1,112.37 | 1,112.37 | 1,112.37 | 1,111.40 | 1,096.66 | -0.72% | 1 |
| Feb 6, 2026 | 1,119.16 | 1,119.16 | 1,112.57 | 1,119.50 | 1,104.65 | 0.46% | 1,460 |
| Feb 5, 2026 | 1,114.40 | 1,114.40 | 1,114.40 | 1,114.40 | 1,099.62 | 0.05% | - |
| Feb 4, 2026 | 1,107.44 | 1,113.16 | 1,107.44 | 1,113.80 | 1,099.02 | 0.37% | 2 |
| Feb 3, 2026 | 1,114.37 | 1,114.37 | 1,114.37 | 1,109.70 | 1,094.98 | -0.51% | 1 |
| Feb 2, 2026 | 1,109.00 | 1,116.97 | 1,108.20 | 1,115.40 | 1,100.60 | 0.90% | 1,519 |
| Jan 30, 2026 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,090.83 | 0.24% | - |
| Jan 29, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,102.90 | 1,088.27 | -0.33% | 387 |
| Jan 28, 2026 | 1,106.81 | 1,107.97 | 1,106.81 | 1,106.50 | 1,091.82 | -0.36% | 511 |
| Jan 27, 2026 | 1,118.89 | 1,118.89 | 1,105.44 | 1,110.50 | 1,095.77 | -0.20% | 4,157 |
| Jan 26, 2026 | 1,118.32 | 1,119.31 | 1,111.44 | 1,112.70 | 1,097.94 | -1.00% | 1,228 |
| Jan 23, 2026 | 1,129.00 | 1,129.20 | 1,129.00 | 1,123.90 | 1,108.99 | -0.81% | 211 |