Invesco Global Buyback Achievers UCITS ETF (LON:SBUY)
London · Delayed Price · Currency is GBP · Price in GBX 5,304.50
-40.50 (-0.76%)
At close: Apr 24, 2026
LON:SBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,310.89 | 5,310.89 | 5,310.89 | 5,304.50 | 5,304.50 | -0.76% | 1 |
| Apr 23, 2026 | 5,356.41 | 5,356.41 | 5,356.41 | 5,345.00 | 5,345.00 | -0.43% | 100 |
| Apr 22, 2026 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | -0.57% | - |
| Apr 21, 2026 | 5,431.76 | 5,434.91 | 5,431.76 | 5,399.00 | 5,399.00 | -0.07% | 234 |
| Apr 20, 2026 | 5,383.50 | 5,385.00 | 5,385.00 | 5,403.00 | 5,403.00 | -0.03% | 303 |
| Apr 17, 2026 | 5,375.16 | 5,403.84 | 5,375.16 | 5,404.50 | 5,404.50 | 0.67% | 151 |
| Apr 16, 2026 | 5,368.50 | 5,368.50 | 5,368.50 | 5,368.50 | 5,368.50 | 0.36% | - |
| Apr 15, 2026 | 5,348.27 | 5,356.86 | 5,345.76 | 5,349.00 | 5,349.00 | -0.14% | 683 |
| Apr 14, 2026 | 5,358.89 | 5,358.89 | 5,347.86 | 5,356.50 | 5,356.50 | 0.51% | 950 |
| Apr 13, 2026 | 5,311.11 | 5,311.11 | 5,311.11 | 5,329.50 | 5,329.50 | 0.16% | 12 |
| Apr 10, 2026 | 5,342.35 | 5,342.35 | 5,328.70 | 5,321.00 | 5,321.00 | -0.30% | 893 |
| Apr 9, 2026 | 5,324.12 | 5,324.12 | 5,324.12 | 5,337.00 | 5,337.00 | 0.10% | 2 |
| Apr 8, 2026 | 5,321.00 | 5,355.00 | 5,321.00 | 5,331.50 | 5,331.50 | 1.14% | 8,146 |
| Apr 7, 2026 | 5,304.00 | 5,304.00 | 5,293.84 | 5,271.50 | 5,271.50 | 0.15% | 2 |
| Apr 2, 2026 | 5,244.83 | 5,245.82 | 5,244.83 | 5,263.50 | 5,263.50 | 0.23% | 5 |
| Apr 1, 2026 | 5,255.00 | 5,255.00 | 5,235.17 | 5,251.50 | 5,251.50 | 1.13% | 34 |
| Mar 31, 2026 | 5,153.34 | 5,190.84 | 5,153.34 | 5,193.00 | 5,193.00 | 0.55% | 112 |
| Mar 30, 2026 | 5,129.00 | 5,157.85 | 5,129.00 | 5,164.50 | 5,164.50 | 0.95% | 150 |
| Mar 27, 2026 | 5,125.00 | 5,125.00 | 5,124.92 | 5,116.00 | 5,116.00 | -0.81% | 34 |
| Mar 26, 2026 | 5,178.88 | 5,178.88 | 5,177.78 | 5,158.00 | 5,158.00 | -0.25% | 51 |
| Mar 25, 2026 | 5,192.82 | 5,192.82 | 5,155.17 | 5,171.00 | 5,171.00 | 0.36% | 6 |
| Mar 24, 2026 | 5,126.76 | 5,126.76 | 5,122.81 | 5,152.50 | 5,152.50 | 0.81% | 81 |
| Mar 23, 2026 | 5,016.30 | 5,145.19 | 5,016.30 | 5,111.00 | 5,111.00 | 0.09% | 1,128 |
| Mar 20, 2026 | 5,109.89 | 5,109.89 | 5,109.89 | 5,106.50 | 5,106.50 | -0.26% | 1,062 |
| Mar 19, 2026 | 5,139.79 | 5,139.79 | 5,111.18 | 5,120.00 | 5,120.00 | -1.27% | 4,537 |
| Mar 18, 2026 | 5,221.30 | 5,224.35 | 5,180.09 | 5,186.00 | 5,186.00 | -0.10% | 106 |
| Mar 17, 2026 | 5,202.16 | 5,202.16 | 5,202.16 | 5,191.00 | 5,191.00 | 0.57% | 4 |
| Mar 16, 2026 | 5,161.11 | 5,161.11 | 5,161.11 | 5,161.50 | 5,161.50 | 0.06% | 110 |
| Mar 13, 2026 | 5,108.55 | 5,175.43 | 5,108.55 | 5,158.50 | 5,158.50 | -0.36% | 1,132 |
| Mar 11, 2026 | 5,178.83 | 5,199.87 | 5,178.83 | 5,177.00 | 5,167.82 | -0.74% | 88 |
| Mar 10, 2026 | 5,219.92 | 5,224.91 | 5,187.65 | 5,215.50 | 5,206.26 | 1.44% | 324 |
| Mar 9, 2026 | 5,118.90 | 5,137.84 | 5,116.12 | 5,141.50 | 5,132.39 | -0.43% | 209 |
| Mar 6, 2026 | 5,258.01 | 5,258.01 | 5,179.80 | 5,163.50 | 5,154.35 | -1.70% | 71 |
| Mar 5, 2026 | 5,295.05 | 5,298.85 | 5,295.05 | 5,253.00 | 5,243.69 | -0.67% | 15 |
| Mar 4, 2026 | 5,256.09 | 5,291.84 | 5,256.09 | 5,288.50 | 5,279.13 | 0.88% | 231 |
| Mar 3, 2026 | 5,287.78 | 5,287.93 | 5,196.78 | 5,242.50 | 5,233.21 | -1.53% | 894 |
| Mar 2, 2026 | 5,327.83 | 5,327.83 | 5,323.87 | 5,324.00 | 5,314.56 | -0.38% | 4 |
| Feb 27, 2026 | 5,328.16 | 5,328.16 | 5,328.16 | 5,344.50 | 5,335.03 | -0.53% | 1 |
| Feb 26, 2026 | 5,345.96 | 5,350.15 | 5,345.96 | 5,373.00 | 5,363.48 | 0.81% | 892 |
| Feb 25, 2026 | 5,320.86 | 5,321.84 | 5,320.86 | 5,330.00 | 5,320.55 | 0.78% | 14 |
| Feb 24, 2026 | 5,285.00 | 5,291.89 | 5,280.17 | 5,289.00 | 5,279.62 | -0.09% | 90 |
| Feb 23, 2026 | 5,356.94 | 5,356.94 | 5,319.15 | 5,294.00 | 5,284.62 | -0.94% | 10 |
| Feb 20, 2026 | 5,361.00 | 5,376.73 | 5,361.00 | 5,344.00 | 5,334.53 | -0.18% | 1,585 |
| Feb 19, 2026 | 5,377.36 | 5,377.80 | 5,345.19 | 5,353.50 | 5,344.01 | -0.04% | 251 |
| Feb 18, 2026 | 5,352.03 | 5,368.82 | 5,352.03 | 5,355.50 | 5,346.01 | 1.01% | 280 |
| Feb 17, 2026 | 5,297.84 | 5,297.84 | 5,297.84 | 5,302.00 | 5,292.60 | 1.09% | 20 |
| Feb 16, 2026 | 5,253.52 | 5,263.44 | 5,253.52 | 5,245.00 | 5,235.70 | -0.25% | 1,204 |
| Feb 13, 2026 | 5,270.11 | 5,270.11 | 5,270.11 | 5,258.00 | 5,248.68 | -0.14% | 379 |
| Feb 12, 2026 | 5,339.15 | 5,339.15 | 5,322.17 | 5,265.50 | 5,256.17 | -1.09% | 39 |
| Feb 11, 2026 | 5,341.39 | 5,341.39 | 5,341.39 | 5,323.50 | 5,314.06 | -0.11% | 46 |