Invesco JPX-Nikkei 400 UCITS ETF (LON:S400)
London · Delayed Price · Currency is GBP · Price in GBX 22,148
-87 (-0.39%)
Sep 23, 2026, 3:11 PM GMT
LON:S400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,070.00 | 22,340.00 | 22,070.00 | 22,250.00 | - | 0.07% | 503 |
| Sep 22, 2026 | 22,195.00 | 22,240.00 | 22,140.00 | 22,235.00 | 22,235.00 | 0.80% | 230 |
| Sep 21, 2026 | 22,110.00 | 22,110.00 | 22,060.00 | 22,057.50 | 22,057.50 | 0.72% | 8 |
| Sep 18, 2026 | 21,975.00 | 22,140.00 | 21,885.00 | 21,900.00 | 21,900.00 | -1.75% | 307 |
| Sep 17, 2026 | 22,335.00 | 22,415.00 | 22,145.00 | 22,290.00 | 22,290.00 | 0.44% | 96 |
| Sep 16, 2026 | 22,000.00 | 22,045.00 | 21,875.00 | 22,192.50 | 22,192.50 | 1.96% | 524 |
| Sep 15, 2026 | 21,735.00 | 21,750.00 | 21,655.00 | 21,765.00 | 21,765.00 | -0.89% | 300 |
| Sep 14, 2026 | 22,045.00 | 21,955.00 | 21,920.00 | 21,960.00 | 21,960.00 | -0.53% | 567 |
| Sep 11, 2026 | 21,835.00 | 22,040.00 | 21,765.00 | 22,077.50 | 22,077.50 | 2.09% | 38 |
| Sep 10, 2026 | 22,005.00 | 22,015.00 | 21,625.00 | 21,625.00 | 21,625.00 | -0.46% | 83 |
| Sep 9, 2026 | 21,870.00 | 21,730.00 | 21,730.00 | 21,725.00 | 21,725.00 | -0.73% | 276 |
| Sep 8, 2026 | 22,020.00 | 21,965.00 | 21,885.00 | 21,885.00 | 21,885.00 | -0.79% | 61 |
| Sep 7, 2026 | 22,170.00 | 22,190.00 | 21,970.00 | 22,060.00 | 22,060.00 | 0.33% | 52 |
| Sep 4, 2026 | 21,895.00 | 22,000.00 | 21,725.00 | 21,987.50 | 21,987.50 | -0.24% | 60 |
| Sep 3, 2026 | 21,945.00 | 22,040.00 | 21,800.00 | 22,040.00 | 22,040.00 | 2.06% | 555 |
| Sep 2, 2026 | 21,505.00 | 21,480.00 | 21,290.00 | 21,595.00 | 21,595.00 | -0.10% | 64 |
| Sep 1, 2026 | 21,770.00 | 21,945.00 | 21,480.00 | 21,617.50 | 21,617.50 | -0.24% | 693 |
| Aug 28, 2026 | 21,780.00 | 21,780.00 | 21,665.00 | 21,670.00 | 21,670.00 | 1.05% | 61 |
| Aug 27, 2026 | 21,415.00 | 21,470.00 | 21,425.00 | 21,445.00 | 21,445.00 | 0.16% | 695 |
| Aug 26, 2026 | 21,590.00 | 21,590.00 | 21,404.80 | 21,410.00 | 21,410.00 | 0.29% | 24 |
| Aug 25, 2026 | 21,415.00 | 21,415.00 | 21,305.00 | 21,347.50 | 21,347.50 | 0.72% | 3 |
| Aug 24, 2026 | 21,320.00 | 21,320.00 | 21,195.00 | 21,195.00 | 21,195.00 | -0.34% | 1,622 |
| Aug 21, 2026 | 21,330.00 | 21,300.00 | 21,285.00 | 21,267.50 | 21,267.50 | 0.63% | 585 |
| Aug 20, 2026 | 21,305.00 | 21,320.00 | 21,135.00 | 21,135.00 | 21,135.00 | -0.75% | 338 |
| Aug 19, 2026 | 21,260.00 | 21,360.00 | 21,140.00 | 21,295.00 | 21,295.00 | -0.51% | 182 |
| Aug 18, 2026 | 21,820.00 | 21,775.00 | 21,575.00 | 21,405.00 | 21,405.00 | -2.84% | 1,398 |
| Aug 17, 2026 | 22,020.00 | 22,020.00 | 21,910.00 | 22,030.00 | 22,030.00 | -0.16% | 28 |
| Aug 14, 2026 | 22,245.00 | 22,115.00 | 22,050.00 | 22,065.00 | 22,065.00 | -0.57% | 59 |
| Aug 13, 2026 | 22,150.00 | 22,265.00 | 22,040.00 | 22,192.50 | 22,192.50 | 0.58% | 1 |
| Aug 12, 2026 | 21,885.00 | 22,130.00 | 21,740.00 | 22,065.00 | 22,065.00 | 1.16% | 48 |
| Aug 11, 2026 | 21,910.00 | 21,925.00 | 21,605.00 | 21,812.50 | 21,812.50 | 0.22% | 65 |
| Aug 10, 2026 | 21,860.00 | 21,925.00 | 21,745.00 | 21,765.00 | 21,765.00 | -0.54% | 81 |
| Aug 7, 2026 | 21,855.00 | 21,870.00 | 21,715.00 | 21,882.50 | 21,882.50 | 0.93% | 90 |
| Aug 6, 2026 | 21,750.00 | 21,750.00 | 21,565.00 | 21,680.00 | 21,680.00 | 0.35% | 1 |
| Aug 5, 2026 | 21,740.00 | 21,740.00 | 21,500.00 | 21,605.00 | 21,605.00 | 1.43% | 37 |
| Aug 4, 2026 | 21,305.00 | 21,300.00 | 21,060.00 | 21,300.00 | 21,300.00 | 1.00% | 151 |
| Aug 3, 2026 | 21,280.00 | 21,285.00 | 20,915.00 | 21,090.00 | 21,090.00 | 1.05% | 23 |
| Jul 31, 2026 | 21,010.00 | 21,100.00 | 20,790.00 | 20,870.00 | 20,870.00 | -0.62% | 127 |
| Jul 30, 2026 | 20,430.00 | 21,028.80 | 20,345.00 | 21,000.00 | 21,000.00 | 1.99% | 29 |
| Jul 29, 2026 | 20,755.00 | 20,880.00 | 20,590.00 | 20,590.00 | 20,590.00 | -0.56% | 565 |
| Jul 28, 2026 | 20,565.00 | 20,725.00 | 20,556.75 | 20,705.00 | 20,705.00 | -1.22% | 183 |
| Jul 27, 2026 | 21,095.00 | 21,270.00 | 20,970.00 | 20,960.00 | 20,960.00 | 0.14% | 195 |
| Jul 24, 2026 | 20,720.00 | 20,910.00 | 20,680.00 | 20,930.00 | 20,930.00 | 1.12% | 150 |
| Jul 23, 2026 | 20,930.00 | 21,045.00 | 20,740.00 | 20,697.50 | 20,697.50 | -0.87% | 248 |
| Jul 22, 2026 | 20,975.00 | 20,980.00 | 20,825.00 | 20,880.00 | 20,880.00 | -0.85% | 606 |
| Jul 21, 2026 | 20,845.00 | 21,060.00 | 20,835.00 | 21,060.00 | 21,060.00 | 2.13% | 38 |
| Jul 20, 2026 | 20,570.00 | 20,690.00 | 20,395.00 | 20,620.00 | 20,620.00 | 0.78% | 598 |
| Jul 17, 2026 | 20,355.00 | 20,475.00 | 20,005.00 | 20,460.00 | 20,460.00 | -1.78% | 1,029 |
| Jul 16, 2026 | 20,895.00 | 20,920.00 | 20,709.78 | 20,830.00 | 20,830.00 | -0.86% | 537 |
| Jul 15, 2026 | 21,275.00 | 21,420.00 | 21,050.00 | 21,010.00 | 21,010.00 | -1.74% | 12 |