Invesco Ftse 100 UCITS ETF (LON:S100)
London · Delayed Price · Currency is GBP · Price in GBX 11,902
-19 (-0.16%)
Sep 23, 2026, 2:55 PM GMT
LON:S100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,964.00 | 11,970.00 | 11,892.00 | 11,902.00 | - | -0.16% | 117 |
| Sep 22, 2026 | 11,968.00 | 11,968.00 | 11,950.00 | 11,921.00 | 11,921.00 | -0.18% | 870 |
| Sep 21, 2026 | 11,880.00 | 11,958.00 | 11,930.00 | 11,942.00 | 11,942.00 | 0.86% | 1,057 |
| Sep 18, 2026 | 12,054.00 | 11,990.00 | 11,842.00 | 11,840.00 | 11,840.00 | -1.59% | 479 |
| Sep 17, 2026 | 11,922.00 | 12,032.00 | 11,908.00 | 12,031.00 | 12,031.00 | 1.20% | 1,067 |
| Sep 16, 2026 | 11,928.00 | 11,940.00 | 11,878.00 | 11,888.00 | 11,888.00 | 0.35% | 298 |
| Sep 15, 2026 | 11,864.00 | 11,864.00 | 11,846.00 | 11,846.00 | 11,846.00 | -0.36% | 409 |
| Sep 14, 2026 | 11,866.00 | 11,928.00 | 11,872.00 | 11,889.00 | 11,889.00 | 0.43% | 4,564 |
| Sep 11, 2026 | 11,818.00 | 11,888.00 | 11,808.00 | 11,838.00 | 11,838.00 | 0.35% | 725 |
| Sep 10, 2026 | 11,864.00 | 11,874.00 | 11,786.00 | 11,797.00 | 11,797.00 | -0.46% | 150 |
| Sep 9, 2026 | 11,962.00 | 12,018.00 | 11,840.00 | 11,851.00 | 11,851.00 | -1.40% | 657 |
| Sep 8, 2026 | 12,018.00 | 12,064.00 | 12,000.00 | 12,019.00 | 12,019.00 | -0.07% | 583 |
| Sep 7, 2026 | 12,010.00 | 12,052.00 | 12,010.00 | 12,027.00 | 12,027.00 | -0.08% | 1,297 |
| Sep 4, 2026 | 12,016.00 | 12,046.00 | 12,032.00 | 12,037.00 | 12,037.00 | -0.06% | 2,168 |
| Sep 3, 2026 | 12,058.00 | 12,068.75 | 11,954.00 | 12,044.00 | 12,044.00 | 0.70% | 3,078 |
| Sep 2, 2026 | 11,984.00 | 11,984.00 | 11,928.00 | 11,960.00 | 11,960.00 | -0.33% | 3,282 |
| Sep 1, 2026 | 11,986.00 | 11,998.00 | 11,910.00 | 12,000.00 | 12,000.00 | -0.19% | 3,379 |
| Aug 28, 2026 | 12,062.00 | 12,022.00 | 12,022.00 | 12,023.00 | 12,023.00 | 0.18% | 132 |
| Aug 27, 2026 | 12,044.00 | 12,022.00 | 12,022.00 | 12,001.00 | 12,001.00 | -0.82% | 878 |
| Aug 26, 2026 | 12,126.00 | 12,126.00 | 12,106.00 | 12,100.00 | 12,100.00 | 0.03% | 907 |
| Aug 25, 2026 | 12,082.00 | 12,104.00 | 12,037.29 | 12,096.00 | 12,096.00 | 0.26% | 520 |
| Aug 24, 2026 | 12,060.00 | 12,074.00 | 12,008.00 | 12,065.00 | 12,065.00 | 0.45% | 693 |
| Aug 21, 2026 | 11,946.00 | 12,004.00 | 11,960.00 | 12,011.00 | 12,011.00 | 0.48% | 210 |
| Aug 20, 2026 | 11,934.00 | 11,962.33 | 11,870.00 | 11,954.00 | 11,954.00 | 0.12% | 8,909 |
| Aug 19, 2026 | 11,924.00 | 11,926.00 | 11,918.00 | 11,940.00 | 11,940.00 | 0.14% | 1,260 |
| Aug 18, 2026 | 11,922.00 | 11,920.00 | 11,898.00 | 11,923.00 | 11,923.00 | 0.09% | 510 |
| Aug 17, 2026 | 11,974.00 | 11,928.00 | 11,928.00 | 11,912.00 | 11,912.00 | -0.32% | 1,243 |
| Aug 14, 2026 | 11,988.00 | 11,918.00 | 11,912.00 | 11,950.00 | 11,950.00 | 0.03% | 643 |
| Aug 13, 2026 | 12,023.94 | 12,026.00 | 11,986.00 | 11,946.00 | 11,946.00 | -0.36% | 2,859 |
| Aug 12, 2026 | 12,012.00 | 12,022.00 | 11,971.81 | 11,989.00 | 11,989.00 | -0.29% | 2,316 |
| Aug 11, 2026 | 12,024.00 | 12,066.00 | 11,991.80 | 12,024.00 | 12,024.00 | -0.08% | 1,430 |
| Aug 10, 2026 | 12,062.00 | 12,070.00 | 12,003.94 | 12,034.00 | 12,034.00 | -0.31% | 1,798 |
| Aug 7, 2026 | 12,052.00 | 12,090.00 | 12,084.00 | 12,071.00 | 12,071.00 | 0.26% | 1,210 |
| Aug 6, 2026 | 12,066.00 | 12,116.00 | 12,045.94 | 12,040.00 | 12,040.00 | 0.02% | 594 |
| Aug 5, 2026 | 12,060.00 | 12,096.00 | 11,980.00 | 12,038.00 | 12,038.00 | 0.05% | 1,745 |
| Aug 4, 2026 | 12,032.00 | 12,084.00 | 12,006.00 | 12,032.00 | 12,032.00 | 0.34% | 2,332 |
| Aug 3, 2026 | 12,014.00 | 12,026.00 | 11,968.00 | 11,991.00 | 11,991.00 | -0.19% | 1,982 |
| Jul 31, 2026 | 12,058.00 | 12,138.00 | 11,968.00 | 12,014.00 | 12,014.00 | -0.10% | 5,440 |
| Jul 30, 2026 | 12,001.12 | 12,126.00 | 12,044.00 | 12,026.00 | 12,026.00 | -0.09% | 6,036 |
| Jul 29, 2026 | 12,012.00 | 12,102.00 | 12,002.00 | 12,037.00 | 12,037.00 | 0.13% | 1,037 |
| Jul 28, 2026 | 11,932.00 | 12,020.00 | 11,904.00 | 12,021.00 | 12,021.00 | 0.71% | 765 |
| Jul 27, 2026 | 11,902.00 | 11,956.00 | 11,902.00 | 11,936.00 | 11,936.00 | 0.61% | 301 |
| Jul 24, 2026 | 11,712.00 | 11,858.00 | 11,708.00 | 11,864.00 | 11,864.00 | 1.03% | 1,794 |
| Jul 23, 2026 | 11,836.00 | 11,762.00 | 11,762.00 | 11,743.00 | 11,743.00 | -0.85% | 392 |
| Jul 22, 2026 | 11,860.00 | 11,890.00 | 11,676.00 | 11,844.00 | 11,844.00 | 1.30% | 4,353 |
| Jul 21, 2026 | 11,596.00 | 11,674.00 | 11,586.00 | 11,692.00 | 11,692.00 | 0.39% | 1,152 |
| Jul 20, 2026 | 11,662.00 | 11,702.00 | 11,618.06 | 11,647.00 | 11,647.00 | -0.40% | 1,230 |
| Jul 17, 2026 | 11,720.00 | 11,724.00 | 11,644.00 | 11,694.00 | 11,694.00 | 0.33% | 2,164 |
| Jul 16, 2026 | 11,552.00 | 11,658.00 | 11,542.00 | 11,655.00 | 11,655.00 | 0.40% | 170 |
| Jul 15, 2026 | 11,608.00 | 11,648.00 | 11,538.00 | 11,608.00 | 11,608.00 | -0.17% | 327 |