Invesco STOXX Europe 600 UCITS ETF (LON:S600)
London · Delayed Price · Currency is GBP · Price in GBX 14,086
-30 (-0.21%)
Sep 23, 2026, 4:35 PM GMT
LON:S600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,170.00 | 14,176.00 | 14,084.00 | 14,086.00 | 14,086.00 | -0.21% | 2,073 |
| Sep 22, 2026 | 14,128.00 | 14,174.00 | 14,106.00 | 14,116.00 | 14,116.00 | 0.11% | 2,692 |
| Sep 21, 2026 | 14,042.00 | 14,040.00 | 14,040.00 | 14,101.00 | 14,101.00 | 1.15% | 196 |
| Sep 18, 2026 | 14,116.00 | 14,116.00 | 13,940.00 | 13,940.00 | 13,940.00 | -1.46% | 370 |
| Sep 17, 2026 | 14,072.00 | 14,178.00 | 14,030.00 | 14,146.00 | 14,146.00 | 1.07% | 522 |
| Sep 16, 2026 | 13,958.00 | 14,016.00 | 13,944.00 | 13,996.00 | 13,996.00 | 0.75% | 1,633 |
| Sep 15, 2026 | 13,888.00 | 13,932.00 | 13,814.00 | 13,892.00 | 13,892.00 | -0.37% | 4,654 |
| Sep 14, 2026 | 13,980.06 | 14,016.00 | 13,944.00 | 13,944.00 | 13,944.00 | -0.77% | 768 |
| Sep 11, 2026 | 14,042.00 | 14,092.00 | 14,002.00 | 14,052.00 | 14,052.00 | 0.43% | 1,037 |
| Sep 10, 2026 | 14,048.00 | 14,108.00 | 13,986.00 | 13,992.00 | 13,992.00 | -0.67% | 1,304 |
| Sep 9, 2026 | 14,210.00 | 14,224.00 | 14,062.00 | 14,086.00 | 14,086.00 | -1.36% | 1,279 |
| Sep 8, 2026 | 14,248.00 | 14,294.00 | 14,224.00 | 14,280.00 | 14,280.00 | -0.06% | 915 |
| Sep 7, 2026 | 14,278.00 | 14,322.00 | 14,254.00 | 14,288.00 | 14,288.00 | -0.08% | 286 |
| Sep 4, 2026 | 14,258.00 | 14,308.00 | 14,254.00 | 14,300.00 | 14,300.00 | 0.12% | 496 |
| Sep 3, 2026 | 14,240.00 | 14,288.00 | 14,208.00 | 14,283.00 | 14,283.00 | 0.66% | 1,653 |
| Sep 2, 2026 | 14,192.00 | 14,214.00 | 14,174.00 | 14,190.00 | 14,190.00 | -0.07% | 1,533 |
| Sep 1, 2026 | 14,284.00 | 14,300.00 | 14,164.00 | 14,200.00 | 14,200.00 | -1.13% | 2,916 |
| Aug 28, 2026 | 14,392.00 | 14,398.00 | 14,362.00 | 14,363.00 | 14,363.00 | 0.41% | 784 |
| Aug 27, 2026 | 14,416.00 | 14,416.00 | 14,302.00 | 14,304.00 | 14,304.00 | -0.65% | 2,660 |
| Aug 26, 2026 | 14,398.00 | 14,438.00 | 14,396.00 | 14,398.00 | 14,398.00 | 0.04% | 4,934 |
| Aug 25, 2026 | 14,376.00 | 14,406.00 | 14,348.00 | 14,392.00 | 14,392.00 | 0.40% | 691 |
| Aug 24, 2026 | 14,310.00 | 14,360.00 | 14,308.00 | 14,334.00 | 14,334.00 | -0.06% | 2,538 |
| Aug 21, 2026 | 14,272.00 | 14,320.00 | 14,274.00 | 14,343.00 | 14,343.00 | 0.46% | 2,348 |
| Aug 20, 2026 | 14,314.00 | 14,328.00 | 14,214.39 | 14,278.00 | 14,278.00 | -0.13% | 1,191 |
| Aug 19, 2026 | 14,288.00 | 14,330.00 | 14,272.00 | 14,296.00 | 14,296.00 | 0.11% | 2,235 |
| Aug 18, 2026 | 14,366.00 | 14,328.00 | 14,282.00 | 14,281.00 | 14,281.00 | -0.59% | 1,415 |
| Aug 17, 2026 | 14,442.23 | 14,460.00 | 14,366.00 | 14,366.00 | 14,366.00 | -0.22% | 488 |
| Aug 14, 2026 | 14,446.00 | 14,436.00 | 14,398.00 | 14,398.00 | 14,398.00 | -0.10% | 192 |
| Aug 13, 2026 | 14,458.00 | 14,470.00 | 14,436.00 | 14,413.00 | 14,413.00 | -0.24% | 3,219 |
| Aug 12, 2026 | 14,428.00 | 14,464.00 | 14,404.00 | 14,448.00 | 14,448.00 | 0.08% | 2,121 |
| Aug 11, 2026 | 14,444.00 | 14,482.13 | 14,404.00 | 14,437.00 | 14,437.00 | 0.01% | 2,882 |
| Aug 10, 2026 | 14,478.00 | 14,496.00 | 14,412.00 | 14,436.00 | 14,436.00 | -0.30% | 4,135 |
| Aug 7, 2026 | 14,428.00 | 14,547.46 | 14,428.00 | 14,479.00 | 14,479.00 | 0.32% | 5,529 |
| Aug 6, 2026 | 14,460.00 | 14,480.00 | 14,448.00 | 14,433.00 | 14,433.00 | 0.15% | 289 |
| Aug 5, 2026 | 14,460.00 | 14,478.00 | 14,388.00 | 14,412.00 | 14,412.00 | 0.24% | 2,805 |
| Aug 4, 2026 | 14,394.00 | 14,406.64 | 14,332.00 | 14,378.00 | 14,378.00 | 0.74% | 631 |
| Aug 3, 2026 | 14,256.00 | 14,296.00 | 14,210.00 | 14,272.00 | 14,272.00 | 0.69% | 1,138 |
| Jul 31, 2026 | 14,312.00 | 14,366.00 | 14,174.00 | 14,174.00 | 14,174.00 | -0.30% | 1,745 |
| Jul 30, 2026 | 14,202.00 | 14,284.00 | 14,102.00 | 14,217.00 | 14,217.00 | 0.74% | 244 |
| Jul 29, 2026 | 14,202.00 | 14,192.00 | 14,130.00 | 14,113.00 | 14,113.00 | -0.32% | 532 |
| Jul 28, 2026 | 14,104.00 | 14,158.00 | 14,100.00 | 14,158.00 | 14,158.00 | 0.58% | 1,393 |
| Jul 27, 2026 | 14,178.00 | 14,226.00 | 14,076.00 | 14,076.00 | 14,076.00 | 0.10% | 4,317 |
| Jul 24, 2026 | 13,946.00 | 14,052.00 | 13,938.00 | 14,062.00 | 14,062.00 | 0.85% | 798 |
| Jul 23, 2026 | 14,080.00 | 14,086.00 | 13,916.00 | 13,943.00 | 13,943.00 | -1.20% | 103 |
| Jul 22, 2026 | 14,102.00 | 14,136.00 | 13,970.00 | 14,112.00 | 14,112.00 | 0.68% | 569 |
| Jul 21, 2026 | 13,896.00 | 13,977.87 | 13,890.00 | 14,016.00 | 14,016.00 | 0.81% | 1,244 |
| Jul 20, 2026 | 13,898.00 | 13,962.00 | 13,870.00 | 13,904.00 | 13,904.00 | -0.34% | 1,102 |
| Jul 17, 2026 | 13,936.00 | 13,952.00 | 13,902.00 | 13,952.00 | 13,952.00 | -0.11% | 201 |
| Jul 16, 2026 | 13,882.00 | 13,968.00 | 13,814.67 | 13,968.00 | 13,968.00 | 0.27% | 1,000 |
| Jul 15, 2026 | 14,002.00 | 14,008.00 | 13,926.00 | 13,931.00 | 13,931.00 | -0.62% | 2,420 |