Invesco NASDAQ Biotech UCITS ETF (LON:SBIX)
London · Delayed Price · Currency is GBP · Price in GBX 5,620.50
+128.00 (2.33%)
Last updated: Sep 22, 2026, 4:21 PM GMT
LON:SBIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,499.27 | 5,555.00 | 5,492.00 | 5,620.50 | 5,620.50 | 2.33% | 7,543 |
| Sep 21, 2026 | 5,459.02 | 5,502.65 | 5,440.29 | 5,492.50 | 5,492.50 | 0.90% | 368 |
| Sep 18, 2026 | 5,507.10 | 5,468.00 | 5,463.00 | 5,443.50 | 5,443.50 | -1.12% | 1,459 |
| Sep 17, 2026 | 5,475.00 | 5,512.13 | 5,399.03 | 5,505.00 | 5,505.00 | 2.57% | 693 |
| Sep 16, 2026 | 5,345.00 | 5,362.19 | 5,331.00 | 5,367.00 | 5,367.00 | 1.17% | 2,430 |
| Sep 15, 2026 | 5,381.76 | 5,388.84 | 5,294.67 | 5,305.00 | 5,305.00 | -1.35% | 72 |
| Sep 14, 2026 | 5,364.00 | 5,374.00 | 5,359.09 | 5,377.50 | 5,377.50 | 0.52% | 7,861 |
| Sep 11, 2026 | 5,365.00 | 5,390.05 | 5,346.52 | 5,349.50 | 5,349.50 | 0.24% | 1,366 |
| Sep 10, 2026 | 5,416.42 | 5,421.00 | 5,362.70 | 5,336.50 | 5,336.50 | -1.55% | 474 |
| Sep 9, 2026 | 5,436.00 | 5,449.46 | 5,404.00 | 5,420.50 | 5,420.50 | -0.86% | 3,995 |
| Sep 8, 2026 | 5,502.00 | 5,517.00 | 5,502.00 | 5,467.50 | 5,467.50 | -0.83% | 4,911 |
| Sep 7, 2026 | 5,537.78 | 5,537.78 | 5,525.00 | 5,513.50 | 5,513.50 | -1.02% | 13 |
| Sep 4, 2026 | 5,613.00 | 5,628.00 | 5,569.83 | 5,570.50 | 5,570.50 | -0.52% | 2,880 |
| Sep 3, 2026 | 5,624.24 | 5,584.00 | 5,583.00 | 5,599.50 | 5,599.50 | 0.73% | 616 |
| Sep 2, 2026 | 5,565.00 | 5,558.00 | 5,558.00 | 5,559.00 | 5,559.00 | 1.05% | 495 |
| Sep 1, 2026 | 5,467.00 | 5,507.00 | 5,466.38 | 5,501.50 | 5,501.50 | -0.15% | 1,043 |
| Aug 28, 2026 | 5,630.17 | 5,589.00 | 5,589.00 | 5,509.50 | 5,509.50 | -1.91% | 1,230 |
| Aug 27, 2026 | 5,623.00 | 5,627.00 | 5,591.00 | 5,616.50 | 5,616.50 | -0.07% | 6,077 |
| Aug 26, 2026 | 5,649.00 | 5,649.00 | 5,622.00 | 5,620.50 | 5,620.50 | -0.57% | 1,759 |
| Aug 25, 2026 | 5,555.75 | 5,652.00 | 5,555.75 | 5,652.50 | 5,652.50 | 2.65% | 476 |
| Aug 24, 2026 | 5,568.00 | 5,568.00 | 5,568.00 | 5,506.50 | 5,506.50 | -1.56% | 888 |
| Aug 21, 2026 | 5,510.00 | 5,507.00 | 5,507.00 | 5,594.00 | 5,594.00 | 0.60% | 643 |
| Aug 20, 2026 | 5,648.24 | 5,648.24 | 5,578.89 | 5,560.50 | 5,560.50 | -0.38% | 284 |
| Aug 19, 2026 | 5,349.14 | 5,512.00 | 5,361.00 | 5,581.50 | 5,581.50 | 4.56% | 5,881 |
| Aug 18, 2026 | 5,312.26 | 5,312.26 | 5,311.85 | 5,338.00 | 5,338.00 | 0.95% | 2 |
| Aug 17, 2026 | 5,214.07 | 5,233.45 | 5,214.07 | 5,288.00 | 5,288.00 | 1.85% | 855 |
| Aug 14, 2026 | 5,253.79 | 5,246.00 | 5,246.00 | 5,192.00 | 5,192.00 | -1.82% | 1,657 |
| Aug 13, 2026 | 5,325.43 | 5,325.43 | 5,325.43 | 5,288.00 | 5,288.00 | -0.57% | 187 |
| Aug 12, 2026 | 5,286.51 | 5,310.96 | 5,265.51 | 5,318.50 | 5,318.50 | 0.62% | 916 |
| Aug 11, 2026 | 5,290.13 | 5,315.62 | 5,290.13 | 5,285.50 | 5,285.50 | 0.23% | 158 |
| Aug 10, 2026 | 5,224.01 | 5,262.20 | 5,224.01 | 5,273.50 | 5,273.50 | 1.93% | 760 |
| Aug 7, 2026 | 5,166.00 | 5,215.83 | 5,166.00 | 5,173.50 | 5,173.50 | 0.47% | 176 |
| Aug 6, 2026 | 5,144.91 | 5,185.00 | 5,185.00 | 5,149.50 | 5,149.50 | 0.74% | 1,440 |
| Aug 5, 2026 | 5,102.66 | 5,180.72 | 5,102.66 | 5,111.50 | 5,111.50 | 1.56% | 686 |
| Aug 4, 2026 | 4,999.07 | 4,999.07 | 4,992.39 | 5,033.00 | 5,033.00 | 0.88% | 94 |
| Aug 3, 2026 | 4,971.50 | 5,037.61 | 4,971.50 | 4,989.25 | 4,989.25 | 0.38% | 1,402 |
| Jul 31, 2026 | 5,090.00 | 5,090.00 | 5,087.00 | 4,970.25 | 4,970.25 | -0.54% | 1,511 |
| Jul 30, 2026 | 5,099.06 | 5,099.06 | 5,032.96 | 4,997.25 | 4,997.25 | -2.74% | 1,126 |
| Jul 29, 2026 | 5,168.69 | 5,172.78 | 5,168.69 | 5,138.00 | 5,138.00 | -0.06% | 366 |
| Jul 28, 2026 | 5,141.00 | 5,141.00 | 5,141.00 | 5,141.00 | 5,141.00 | - | - |
| Jul 27, 2026 | 5,125.00 | 5,131.99 | 5,125.00 | 5,141.00 | 5,141.00 | 0.90% | 346 |
| Jul 24, 2026 | 5,086.10 | 5,086.10 | 5,086.10 | 5,095.00 | 5,095.00 | -0.01% | 19 |
| Jul 23, 2026 | 5,049.00 | 5,109.00 | 4,988.40 | 5,095.50 | 5,095.50 | 0.22% | 5,760 |
| Jul 22, 2026 | 5,075.29 | 5,083.42 | 5,075.29 | 5,084.50 | 5,084.50 | 0.14% | 125 |
| Jul 21, 2026 | 5,026.00 | 5,026.00 | 5,026.00 | 5,077.50 | 5,077.50 | 0.38% | 1 |
| Jul 20, 2026 | 5,087.52 | 5,089.43 | 5,087.52 | 5,058.50 | 5,058.50 | -1.02% | 10 |
| Jul 17, 2026 | 5,045.00 | 5,119.09 | 5,045.00 | 5,110.50 | 5,110.50 | 0.76% | 1,173 |
| Jul 16, 2026 | 5,081.00 | 5,081.00 | 5,051.75 | 5,072.00 | 5,072.00 | 0.51% | 586 |
| Jul 15, 2026 | 5,046.50 | 5,046.50 | 5,046.50 | 5,046.50 | 5,046.50 | -0.28% | - |
| Jul 14, 2026 | 5,102.55 | 5,066.00 | 5,066.00 | 5,060.50 | 5,060.50 | -0.52% | 1,293 |