Invesco Global Buyback Achievers UCITS ETF (LON:SBUY)
London · Delayed Price · Currency is GBP · Price in GBX 5,689.00
+25.50 (0.45%)
Sep 23, 2026, 10:45 AM GMT
LON:SBUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,702.00 | 5,702.00 | 5,656.00 | 5,689.00 | - | 0.45% | 569 |
| Sep 22, 2026 | 5,717.00 | 5,717.00 | 5,671.00 | 5,663.50 | 5,663.50 | -0.94% | 1,198 |
| Sep 21, 2026 | 5,730.00 | 5,730.00 | 5,717.00 | 5,717.00 | 5,717.00 | 0.11% | 900 |
| Sep 18, 2026 | 5,730.00 | 5,737.68 | 5,705.14 | 5,710.50 | 5,710.50 | -1.07% | 186 |
| Sep 17, 2026 | 5,751.00 | 5,754.00 | 5,754.00 | 5,772.00 | 5,772.00 | 0.27% | 574 |
| Sep 16, 2026 | 5,750.00 | 5,782.00 | 5,782.00 | 5,756.50 | 5,756.50 | 0.32% | 66 |
| Sep 15, 2026 | 5,741.00 | 5,739.00 | 5,718.00 | 5,738.00 | 5,738.00 | -0.27% | 63 |
| Sep 14, 2026 | 5,754.00 | 5,792.00 | 5,792.00 | 5,753.50 | 5,753.50 | 0.20% | 134 |
| Sep 11, 2026 | 5,737.00 | 5,745.07 | 5,724.00 | 5,742.00 | 5,742.00 | 0.83% | 902 |
| Sep 10, 2026 | 5,699.00 | 5,728.00 | 5,686.18 | 5,694.50 | 5,694.50 | -0.04% | 391 |
| Sep 9, 2026 | 5,729.00 | 5,736.00 | 5,702.00 | 5,712.00 | 5,696.77 | -0.68% | 256 |
| Sep 8, 2026 | 5,750.00 | 5,801.00 | 5,742.00 | 5,751.00 | 5,735.67 | -1.02% | 247 |
| Sep 7, 2026 | 5,824.00 | 5,829.00 | 5,790.00 | 5,810.00 | 5,794.51 | -0.38% | 240 |
| Sep 4, 2026 | 5,850.00 | 5,850.00 | 5,822.00 | 5,832.00 | 5,816.45 | -0.54% | 897 |
| Sep 3, 2026 | 5,819.48 | 5,857.89 | 5,819.48 | 5,863.50 | 5,847.87 | 1.06% | 348 |
| Sep 2, 2026 | 5,755.00 | 5,822.00 | 5,716.00 | 5,802.00 | 5,786.53 | 0.45% | 15 |
| Sep 1, 2026 | 5,747.00 | 5,778.91 | 5,739.37 | 5,776.00 | 5,760.60 | 0.39% | 104 |
| Aug 28, 2026 | 5,728.00 | 5,756.83 | 5,703.00 | 5,753.50 | 5,738.16 | 0.74% | 976 |
| Aug 27, 2026 | 5,732.00 | 5,732.00 | 5,699.00 | 5,711.50 | 5,696.27 | 0.25% | 491 |
| Aug 26, 2026 | 5,678.00 | 5,713.00 | 5,671.00 | 5,697.50 | 5,682.31 | 0.18% | 427 |
| Aug 25, 2026 | 5,712.00 | 5,716.06 | 5,678.00 | 5,687.00 | 5,671.84 | -0.33% | 303 |
| Aug 24, 2026 | 5,702.00 | 5,719.88 | 5,683.00 | 5,706.00 | 5,690.79 | 0.04% | 22 |
| Aug 21, 2026 | 5,669.00 | 5,705.82 | 5,659.00 | 5,703.50 | 5,688.29 | 0.28% | 121 |
| Aug 20, 2026 | 5,704.00 | 5,704.00 | 5,669.16 | 5,687.50 | 5,672.34 | -0.72% | 31 |
| Aug 19, 2026 | 5,729.00 | 5,755.00 | 5,686.00 | 5,729.00 | 5,713.72 | -0.06% | 103 |
| Aug 18, 2026 | 5,731.00 | 5,750.96 | 5,714.00 | 5,732.50 | 5,717.22 | -0.02% | 498 |
| Aug 17, 2026 | 5,756.00 | 5,757.00 | 5,739.00 | 5,733.50 | 5,718.21 | -0.40% | 534 |
| Aug 14, 2026 | 5,775.00 | 5,776.00 | 5,747.19 | 5,756.50 | 5,741.15 | 0.35% | 112 |
| Aug 13, 2026 | 5,741.00 | 5,795.00 | 5,741.00 | 5,736.50 | 5,721.20 | 0.04% | 161 |
| Aug 12, 2026 | 5,779.00 | 5,779.00 | 5,699.00 | 5,734.00 | 5,718.71 | -0.24% | 200 |
| Aug 11, 2026 | 5,755.00 | 5,768.86 | 5,732.00 | 5,748.00 | 5,732.67 | 0.24% | 312 |
| Aug 10, 2026 | 5,754.00 | 5,754.00 | 5,714.00 | 5,734.00 | 5,718.71 | 0.06% | 432 |
| Aug 7, 2026 | 5,736.00 | 5,752.00 | 5,717.00 | 5,730.50 | 5,715.22 | 0.19% | 882 |
| Aug 6, 2026 | 5,744.00 | 5,755.35 | 5,715.12 | 5,719.50 | 5,704.25 | -0.17% | 2,916 |
| Aug 5, 2026 | 5,759.00 | 5,759.00 | 5,738.00 | 5,729.00 | 5,713.72 | 0.17% | 463 |
| Aug 4, 2026 | 5,704.84 | 5,712.80 | 5,689.86 | 5,719.00 | 5,703.75 | 0.41% | 314 |
| Aug 3, 2026 | 5,696.00 | 5,701.78 | 5,696.00 | 5,695.50 | 5,680.31 | 1.06% | 188 |
| Jul 31, 2026 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | 5,620.97 | 0.24% | - |
| Jul 30, 2026 | 5,633.00 | 5,663.52 | 5,633.00 | 5,622.50 | 5,607.51 | -1.20% | 644 |
| Jul 29, 2026 | 5,697.00 | 5,747.00 | 5,697.00 | 5,691.00 | 5,675.83 | -0.03% | 315 |
| Jul 28, 2026 | 5,669.51 | 5,695.71 | 5,669.51 | 5,692.50 | 5,677.32 | 0.67% | 307 |
| Jul 27, 2026 | 5,661.65 | 5,661.65 | 5,639.21 | 5,654.50 | 5,639.42 | 0.63% | 373 |
| Jul 24, 2026 | 5,585.36 | 5,608.83 | 5,585.36 | 5,619.00 | 5,604.02 | 1.22% | 609 |
| Jul 23, 2026 | 5,545.18 | 5,545.18 | 5,545.18 | 5,551.50 | 5,536.70 | -0.54% | 1 |
| Jul 22, 2026 | 5,586.47 | 5,586.47 | 5,586.47 | 5,581.50 | 5,566.62 | 0.41% | 1,789 |
| Jul 21, 2026 | 5,522.08 | 5,527.73 | 5,522.08 | 5,558.50 | 5,543.68 | 0.60% | 3,663 |
| Jul 20, 2026 | 5,517.33 | 5,525.89 | 5,498.17 | 5,525.50 | 5,510.77 | 0.04% | 482 |
| Jul 17, 2026 | 5,536.14 | 5,539.83 | 5,527.17 | 5,523.50 | 5,508.77 | -0.07% | 200 |
| Jul 16, 2026 | 5,527.50 | 5,527.50 | 5,527.50 | 5,527.50 | 5,512.76 | 0.48% | - |
| Jul 15, 2026 | 5,518.00 | 5,525.88 | 5,515.11 | 5,501.00 | 5,486.33 | -0.26% | 100 |