Invesco NASDAQ Biotech UCITS ETF (LON:SBIO)
London · Delayed Price · Currency is GBP · Price in USD 53.57
-0.21 (-0.39%)
Oct 23, 2025, 4:35 PM BST
LON:SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.84 | 53.96 | 53.75 | 53.75 | 53.75 | -0.06% | 4,095 |
| Oct 22, 2025 | 54.51 | 54.51 | 53.78 | 53.78 | 53.78 | -1.34% | 7,415 |
| Oct 21, 2025 | 54.81 | 54.86 | 54.36 | 54.51 | 54.51 | 0.22% | 12,438 |
| Oct 20, 2025 | 54.00 | 54.57 | 54.00 | 54.39 | 54.39 | 1.87% | 13,779 |
| Oct 17, 2025 | 53.49 | 53.90 | 52.99 | 53.39 | 53.39 | -1.49% | 29,716 |
| Oct 16, 2025 | 53.86 | 54.80 | 53.73 | 54.20 | 54.20 | 0.78% | 5,083 |
| Oct 15, 2025 | 53.32 | 53.81 | 53.09 | 53.78 | 53.78 | 2.26% | 17,518 |
| Oct 14, 2025 | 52.36 | 52.82 | 52.25 | 52.59 | 52.59 | -0.83% | 3,537 |
| Oct 13, 2025 | 53.20 | 53.32 | 52.46 | 53.03 | 53.03 | 0.89% | 20,655 |
| Oct 10, 2025 | 53.35 | 53.60 | 52.56 | 52.56 | 52.56 | -1.59% | 7,576 |
| Oct 9, 2025 | 53.45 | 53.60 | 53.08 | 53.41 | 53.41 | -0.02% | 48,414 |
| Oct 8, 2025 | 52.84 | 53.42 | 52.84 | 53.42 | 53.42 | 1.66% | 12,282 |
| Oct 7, 2025 | 52.83 | 52.84 | 52.46 | 52.55 | 52.55 | -0.30% | 17,146 |
| Oct 6, 2025 | 53.10 | 53.19 | 52.71 | 52.71 | 52.71 | -0.08% | 52,286 |
| Oct 3, 2025 | 52.50 | 53.00 | 52.45 | 52.75 | 52.75 | 1.40% | 34,169 |
| Oct 2, 2025 | 52.00 | 52.36 | 51.81 | 52.02 | 52.02 | -0.52% | 3,088 |
| Oct 1, 2025 | 50.27 | 52.29 | 50.27 | 52.29 | 52.29 | 3.94% | 10,739 |
| Sep 30, 2025 | 50.37 | 50.60 | 50.09 | 50.31 | 50.31 | 0.34% | 3,804 |
| Sep 29, 2025 | 50.00 | 50.16 | 49.76 | 50.14 | 50.14 | 1.81% | 6,050 |
| Sep 26, 2025 | 49.10 | 49.35 | 48.87 | 49.25 | 49.25 | 0.55% | 5,443 |
| Sep 25, 2025 | 49.96 | 50.09 | 48.98 | 48.98 | 48.98 | -1.86% | 13,176 |
| Sep 24, 2025 | 50.10 | 50.22 | 49.91 | 49.91 | 49.91 | -0.62% | 3,141 |
| Sep 23, 2025 | 50.28 | 50.44 | 50.06 | 50.22 | 50.22 | -0.36% | 13,229 |
| Sep 22, 2025 | 50.01 | 50.41 | 49.92 | 50.40 | 50.40 | 0.54% | 41,154 |
| Sep 19, 2025 | 50.34 | 50.44 | 50.13 | 50.13 | 50.13 | 0.60% | 17,947 |
| Sep 18, 2025 | 49.62 | 50.03 | 49.62 | 49.83 | 49.83 | 0.12% | 19,187 |
| Sep 17, 2025 | 49.40 | 49.81 | 49.26 | 49.77 | 49.77 | 1.01% | 9,327 |
| Sep 16, 2025 | 49.27 | 49.60 | 49.19 | 49.27 | 49.27 | 0.31% | 13,192 |
| Sep 15, 2025 | 49.67 | 49.70 | 48.94 | 49.12 | 49.12 | -1.72% | 29,307 |
| Sep 12, 2025 | 50.37 | 50.44 | 49.97 | 49.98 | 49.98 | -0.30% | 1,741 |
| Sep 11, 2025 | 49.56 | 50.23 | 49.43 | 50.13 | 50.13 | 1.01% | 2,859 |
| Sep 10, 2025 | 49.99 | 50.18 | 49.55 | 49.63 | 49.63 | -0.30% | 5,327 |
| Sep 9, 2025 | 50.03 | 50.11 | 49.65 | 49.78 | 49.78 | -0.32% | 25,886 |
| Sep 8, 2025 | 50.53 | 50.53 | 49.63 | 49.94 | 49.94 | -0.79% | 36,462 |
| Sep 5, 2025 | 49.58 | 50.34 | 49.57 | 50.34 | 50.34 | 2.23% | 15,009 |
| Sep 4, 2025 | 49.76 | 49.80 | 49.24 | 49.24 | 49.24 | -0.67% | 1,209 |
| Sep 3, 2025 | 49.45 | 50.11 | 49.38 | 49.57 | 49.57 | 0.47% | 12,655 |
| Sep 2, 2025 | 48.62 | 49.78 | 48.42 | 49.34 | 49.34 | 1.29% | 26,938 |
| Sep 1, 2025 | 48.78 | 48.83 | 48.66 | 48.71 | 48.71 | 0.37% | 368 |
| Aug 29, 2025 | 48.67 | 48.80 | 48.50 | 48.53 | 48.53 | -0.49% | 4,441 |
| Aug 28, 2025 | 48.98 | 49.18 | 48.77 | 48.77 | 48.77 | 0.02% | 10,594 |
| Aug 27, 2025 | 48.88 | 48.95 | 48.70 | 48.76 | 48.76 | 0.47% | 7,085 |
| Aug 26, 2025 | 48.27 | 48.63 | 48.14 | 48.53 | 48.53 | -2.16% | 78,657 |
| Aug 22, 2025 | 49.09 | 49.91 | 49.06 | 49.60 | 49.60 | 1.10% | 20,018 |
| Aug 21, 2025 | 48.74 | 49.06 | 48.41 | 49.06 | 49.06 | 0.80% | 17,925 |
| Aug 20, 2025 | 48.45 | 48.72 | 48.30 | 48.67 | 48.67 | 0.21% | 56,583 |
| Aug 19, 2025 | 48.70 | 48.82 | 48.45 | 48.57 | 48.57 | -0.86% | 13,837 |
| Aug 18, 2025 | 49.12 | 49.12 | 48.60 | 48.99 | 48.99 | 0.89% | 4,016 |
| Aug 15, 2025 | 48.64 | 48.64 | 48.42 | 48.56 | 48.56 | 0.73% | 8,658 |
| Aug 14, 2025 | 48.22 | 48.34 | 47.86 | 48.21 | 48.21 | 0.08% | 25,507 |