Invesco S&P 500 Quality UCITS ETF (LON:SPQG)
London · Delayed Price · Currency is GBP · Price in GBX 457.23
+0.90 (0.20%)
At close: Sep 22, 2026
LON:SPQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 458.11 | 458.11 | 458.11 | 457.23 | 457.23 | 0.20% | 435 |
| Sep 21, 2026 | 456.33 | 456.33 | 456.33 | 456.33 | 456.33 | 1.30% | - |
| Sep 18, 2026 | 450.48 | 450.48 | 450.48 | 450.48 | 450.48 | 0.03% | - |
| Sep 17, 2026 | 450.33 | 450.33 | 450.33 | 450.33 | 450.33 | 0.27% | - |
| Sep 16, 2026 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 0.92% | - |
| Sep 15, 2026 | 445.80 | 446.10 | 445.80 | 445.00 | 445.00 | -0.48% | 8,000 |
| Sep 14, 2026 | 448.55 | 448.55 | 448.55 | 447.13 | 447.13 | -0.79% | 21 |
| Sep 11, 2026 | 450.68 | 450.68 | 450.68 | 450.68 | 450.68 | 0.64% | - |
| Sep 10, 2026 | 447.83 | 447.83 | 447.83 | 447.83 | 447.83 | -0.37% | - |
| Sep 9, 2026 | 450.25 | 450.25 | 450.25 | 450.25 | 449.50 | -0.80% | - |
| Sep 8, 2026 | 453.90 | 453.90 | 453.90 | 453.90 | 453.14 | 0.19% | - |
| Sep 7, 2026 | 453.05 | 453.05 | 453.05 | 453.05 | 452.29 | -0.41% | - |
| Sep 4, 2026 | 454.90 | 454.90 | 454.90 | 454.90 | 454.14 | 0.08% | - |
| Sep 3, 2026 | 454.53 | 454.53 | 454.53 | 454.53 | 453.76 | 0.32% | - |
| Sep 2, 2026 | 453.08 | 453.08 | 453.08 | 453.08 | 452.32 | 0.10% | - |
| Sep 1, 2026 | 453.75 | 453.75 | 453.75 | 452.60 | 451.84 | -1.59% | 22 |
| Aug 28, 2026 | 459.90 | 459.90 | 459.90 | 459.90 | 459.13 | 0.46% | - |
| Aug 27, 2026 | 457.78 | 457.78 | 457.78 | 457.78 | 457.01 | -0.21% | - |
| Aug 26, 2026 | 458.73 | 458.73 | 458.73 | 458.73 | 457.96 | 0.75% | - |
| Aug 25, 2026 | 455.33 | 455.33 | 455.33 | 455.33 | 454.56 | 0.54% | - |
| Aug 24, 2026 | 453.50 | 453.50 | 453.45 | 452.90 | 452.14 | -0.57% | 3,960 |
| Aug 21, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 454.74 | -0.26% | - |
| Aug 20, 2026 | 457.10 | 457.10 | 457.10 | 456.68 | 455.91 | -0.91% | 1,970 |
| Aug 19, 2026 | 460.88 | 460.88 | 460.88 | 460.88 | 460.10 | -0.47% | - |
| Aug 18, 2026 | 463.05 | 463.05 | 463.05 | 463.05 | 462.28 | -1.15% | - |
| Aug 17, 2026 | 467.85 | 467.85 | 467.75 | 468.45 | 467.67 | 0.56% | 3,860 |
| Aug 14, 2026 | 465.83 | 465.83 | 465.83 | 465.83 | 465.05 | -0.11% | - |
| Aug 13, 2026 | 465.00 | 465.00 | 465.00 | 466.33 | 465.55 | 0.74% | 10 |
| Aug 12, 2026 | 461.20 | 462.02 | 461.15 | 462.90 | 462.13 | 0.44% | 11,754 |
| Aug 11, 2026 | 460.88 | 460.88 | 460.88 | 460.88 | 460.10 | 0.26% | - |
| Aug 10, 2026 | 460.61 | 460.61 | 460.61 | 459.68 | 458.91 | -0.13% | 20 |
| Aug 7, 2026 | 460.28 | 460.28 | 460.28 | 460.28 | 459.51 | -0.37% | - |
| Aug 6, 2026 | 461.98 | 461.98 | 461.98 | 461.98 | 461.20 | -0.93% | - |
| Aug 5, 2026 | 466.33 | 466.33 | 466.33 | 466.33 | 465.55 | 0.34% | - |
| Aug 4, 2026 | 460.65 | 461.85 | 460.65 | 464.73 | 463.95 | 2.00% | 898 |
| Aug 3, 2026 | 455.63 | 455.63 | 455.63 | 455.63 | 454.86 | 0.76% | - |
| Jul 31, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 451.44 | -0.23% | - |
| Jul 30, 2026 | 453.15 | 456.95 | 453.15 | 453.25 | 452.49 | -0.35% | 13,930 |
| Jul 29, 2026 | 457.90 | 457.90 | 457.90 | 454.85 | 454.09 | -0.87% | 1,960 |
| Jul 28, 2026 | 459.80 | 459.80 | 459.45 | 458.83 | 458.06 | 0.25% | 15,600 |
| Jul 27, 2026 | 457.68 | 457.68 | 457.68 | 457.68 | 456.91 | -0.82% | - |
| Jul 24, 2026 | 461.48 | 461.48 | 461.48 | 461.48 | 460.70 | 0.35% | - |
| Jul 23, 2026 | 460.40 | 461.06 | 460.15 | 459.88 | 459.11 | -0.55% | 9,916 |
| Jul 22, 2026 | 462.43 | 462.43 | 462.43 | 462.43 | 461.65 | -0.13% | - |
| Jul 21, 2026 | 459.25 | 459.25 | 457.90 | 463.05 | 462.28 | 1.38% | 12,655 |
| Jul 20, 2026 | 456.73 | 456.73 | 456.73 | 456.73 | 455.96 | 0.46% | - |
| Jul 17, 2026 | 454.63 | 454.63 | 454.63 | 454.63 | 453.86 | -0.91% | - |
| Jul 16, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.03 | -0.23% | - |
| Jul 15, 2026 | 459.85 | 459.85 | 459.85 | 459.85 | 459.08 | -2.46% | - |
| Jul 14, 2026 | 470.80 | 470.80 | 470.80 | 471.43 | 470.64 | 0.11% | 3,820 |