Invesco NASDAQ Biotech UCITS ETF (LON:SBIO)
London · Delayed Price · Currency is GBP · Price in USD 73.70
-1.23 (-1.64%)
Sep 23, 2026, 3:50 PM GMT
LON:SBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.69 | 75.01 | 74.44 | 75.01 | - | 0.11% | 4,343 |
| Sep 22, 2026 | 73.50 | 74.93 | 73.29 | 74.93 | 74.93 | 2.04% | 19,195 |
| Sep 21, 2026 | 72.94 | 73.70 | 72.69 | 73.44 | 73.44 | 0.73% | 32,466 |
| Sep 18, 2026 | 73.61 | 73.71 | 72.86 | 72.90 | 72.90 | -0.96% | 6,893 |
| Sep 17, 2026 | 72.33 | 73.61 | 72.33 | 73.61 | 73.61 | 1.88% | 3,110 |
| Sep 16, 2026 | 71.94 | 72.55 | 71.82 | 72.25 | 72.25 | 0.98% | 41,148 |
| Sep 15, 2026 | 72.78 | 72.80 | 71.33 | 71.55 | 71.55 | -1.41% | 68,006 |
| Sep 14, 2026 | 72.22 | 73.07 | 72.12 | 72.57 | 72.57 | 0.35% | 61,142 |
| Sep 11, 2026 | 72.64 | 72.79 | 72.26 | 72.32 | 72.32 | 0.08% | 19,958 |
| Sep 10, 2026 | 73.46 | 73.46 | 72.20 | 72.26 | 72.26 | -1.61% | 23,707 |
| Sep 9, 2026 | 73.80 | 73.87 | 73.17 | 73.44 | 73.44 | -0.88% | 32,757 |
| Sep 8, 2026 | 74.55 | 75.11 | 73.28 | 74.09 | 74.09 | -0.62% | 53,907 |
| Sep 7, 2026 | 74.72 | 75.10 | 74.49 | 74.55 | 74.55 | -1.07% | 36,982 |
| Sep 4, 2026 | 76.00 | 76.24 | 75.11 | 75.36 | 75.36 | -0.45% | 19,882 |
| Sep 3, 2026 | 75.79 | 76.11 | 75.36 | 75.70 | 75.70 | 0.93% | 9,114 |
| Sep 2, 2026 | 75.02 | 76.45 | 74.85 | 75.00 | 75.00 | 0.52% | 68,440 |
| Sep 1, 2026 | 74.29 | 74.99 | 73.86 | 74.61 | 74.61 | 1.11% | 21,117 |
| Aug 31, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -1.15% | 161 |
| Aug 28, 2026 | 76.53 | 76.67 | 74.61 | 74.65 | 74.65 | -2.15% | 69,771 |
| Aug 27, 2026 | 76.25 | 76.56 | 75.77 | 76.29 | 76.29 | 0.05% | 82,549 |
| Aug 26, 2026 | 77.00 | 77.02 | 76.11 | 76.25 | 76.25 | -1.04% | 38,386 |
| Aug 25, 2026 | 75.68 | 77.12 | 75.48 | 77.05 | 77.05 | 2.43% | 86,819 |
| Aug 24, 2026 | 76.03 | 76.17 | 74.69 | 75.22 | 75.22 | -1.53% | 7,105 |
| Aug 21, 2026 | 75.04 | 76.50 | 75.00 | 76.39 | 76.39 | 0.75% | 20,780 |
| Aug 20, 2026 | 76.74 | 76.96 | 75.05 | 75.83 | 75.83 | -0.02% | 3,834 |
| Aug 19, 2026 | 72.53 | 76.53 | 72.46 | 75.84 | 75.84 | 4.93% | 25,624 |
| Aug 18, 2026 | 71.90 | 72.43 | 71.29 | 72.28 | 72.28 | 0.88% | 3,305 |
| Aug 17, 2026 | 70.80 | 71.68 | 70.50 | 71.65 | 71.65 | 1.76% | 18,533 |
| Aug 14, 2026 | 71.00 | 71.16 | 70.00 | 70.41 | 70.41 | -1.37% | 8,620 |
| Aug 13, 2026 | 71.92 | 72.00 | 70.90 | 71.39 | 71.39 | -0.63% | 13,683 |
| Aug 12, 2026 | 71.37 | 71.84 | 71.00 | 71.84 | 71.84 | 0.60% | 922 |
| Aug 11, 2026 | 71.52 | 71.84 | 71.20 | 71.41 | 71.41 | 0.15% | 1,103 |
| Aug 10, 2026 | 70.63 | 71.47 | 70.50 | 71.30 | 71.30 | 1.97% | 10,124 |
| Aug 7, 2026 | 69.21 | 70.29 | 69.10 | 69.92 | 69.92 | 0.92% | 1,960 |
| Aug 6, 2026 | 69.15 | 70.06 | 69.08 | 69.28 | 69.28 | 0.81% | 2,203 |
| Aug 5, 2026 | 68.69 | 69.80 | 68.46 | 68.72 | 68.72 | 1.52% | 3,841 |
| Aug 4, 2026 | 67.00 | 67.99 | 66.91 | 67.69 | 67.69 | 1.15% | 844 |
| Aug 3, 2026 | 67.86 | 67.86 | 66.45 | 66.92 | 66.92 | - | 31,513 |
| Jul 31, 2026 | 68.70 | 68.90 | 66.71 | 66.92 | 66.92 | -0.36% | 17,908 |
| Jul 30, 2026 | 68.04 | 68.31 | 67.02 | 67.16 | 67.16 | -1.57% | 59,169 |
| Jul 29, 2026 | 68.69 | 69.16 | 68.15 | 68.23 | 68.23 | -0.07% | 3,082 |
| Jul 28, 2026 | 67.93 | 68.82 | 67.75 | 68.28 | 68.28 | -0.06% | 14,992 |
| Jul 27, 2026 | 68.36 | 68.86 | 68.01 | 68.32 | 68.32 | 0.60% | 1,620 |
| Jul 24, 2026 | 67.94 | 68.61 | 67.02 | 67.91 | 67.91 | 0.15% | 1,302 |
| Jul 23, 2026 | 67.62 | 68.17 | 66.72 | 67.81 | 67.81 | -0.21% | 11,752 |
| Jul 22, 2026 | 67.97 | 68.33 | 67.88 | 67.95 | 67.95 | 0.18% | 1,935 |
| Jul 21, 2026 | 67.62 | 68.09 | 66.58 | 67.83 | 67.83 | -0.06% | 246,165 |
| Jul 20, 2026 | 68.60 | 68.85 | 67.81 | 67.87 | 67.87 | -1.09% | 4,373 |
| Jul 17, 2026 | 68.35 | 68.95 | 67.18 | 68.62 | 68.62 | 0.26% | 6,774 |
| Jul 16, 2026 | 68.58 | 68.75 | 68.00 | 68.44 | 68.44 | 0.47% | 12,301 |