Invesco EURO STOXX 50 UCITS ETF (LON:SX5S)
London · Delayed Price · Currency is GBP · Price in GBX 14,124
-39 (-0.28%)
Sep 23, 2026, 12:14 PM GMT
LON:SX5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,242.00 | 14,242.00 | 14,124.00 | 14,123.80 | - | -0.28% | 79 |
| Sep 22, 2026 | 14,160.00 | 14,216.00 | 14,134.00 | 14,163.00 | 14,163.00 | 0.06% | 2,864 |
| Sep 21, 2026 | 14,058.70 | 14,154.00 | 14,124.00 | 14,154.00 | 14,154.00 | 1.67% | 1,065 |
| Sep 18, 2026 | 14,158.00 | 14,158.00 | 14,046.00 | 13,922.00 | 13,922.00 | -1.86% | 1,953 |
| Sep 17, 2026 | 14,086.00 | 14,150.00 | 14,090.00 | 14,186.00 | 14,186.00 | 1.03% | 822 |
| Sep 16, 2026 | 14,006.00 | 14,050.00 | 13,966.00 | 14,041.00 | 14,041.00 | 0.72% | 2,885 |
| Sep 15, 2026 | 13,920.00 | 13,984.00 | 13,852.00 | 13,940.00 | 13,940.00 | -0.34% | 1,529 |
| Sep 14, 2026 | 13,998.00 | 14,076.00 | 13,938.00 | 13,987.00 | 13,987.00 | -1.19% | 1,699 |
| Sep 11, 2026 | 14,112.00 | 14,190.00 | 14,107.20 | 14,156.00 | 14,156.00 | 0.59% | 1,645 |
| Sep 10, 2026 | 14,142.00 | 14,158.00 | 14,048.00 | 14,073.00 | 14,073.00 | -0.31% | 3,965 |
| Sep 9, 2026 | 14,268.00 | 14,274.00 | 14,086.00 | 14,117.00 | 14,117.00 | -1.64% | 1,996 |
| Sep 8, 2026 | 14,296.00 | 14,348.00 | 14,258.00 | 14,352.00 | 14,352.00 | 0.11% | 1,457 |
| Sep 7, 2026 | 14,336.00 | 14,357.60 | 14,308.00 | 14,336.00 | 14,336.00 | -0.02% | 867 |
| Sep 4, 2026 | 14,264.00 | 14,383.00 | 14,264.00 | 14,339.00 | 14,339.00 | 0.21% | 1,568 |
| Sep 3, 2026 | 14,286.00 | 14,286.00 | 14,234.00 | 14,309.00 | 14,309.00 | 0.32% | 2,405 |
| Sep 2, 2026 | 14,230.00 | 14,282.00 | 14,222.00 | 14,264.00 | 14,264.00 | 0.21% | 1,684 |
| Sep 1, 2026 | 14,360.00 | 14,370.00 | 14,210.00 | 14,234.00 | 14,234.00 | -1.85% | 2,591 |
| Aug 28, 2026 | 14,458.00 | 14,500.00 | 14,458.00 | 14,503.00 | 14,503.00 | 0.88% | 1,269 |
| Aug 27, 2026 | 14,528.00 | 14,534.00 | 14,386.00 | 14,377.00 | 14,377.00 | -0.77% | 3,525 |
| Aug 26, 2026 | 14,446.00 | 14,530.56 | 14,442.00 | 14,489.00 | 14,489.00 | 0.39% | 2,492 |
| Aug 25, 2026 | 14,422.00 | 14,488.00 | 14,416.80 | 14,433.00 | 14,433.00 | 0.16% | 704 |
| Aug 24, 2026 | 14,412.00 | 14,428.00 | 14,386.00 | 14,410.00 | 14,410.00 | -0.21% | 2,169 |
| Aug 21, 2026 | 14,391.86 | 14,446.00 | 14,384.00 | 14,440.00 | 14,440.00 | 0.61% | 4,074 |
| Aug 20, 2026 | 14,446.00 | 14,434.00 | 14,350.00 | 14,352.00 | 14,352.00 | -0.42% | 3,239 |
| Aug 19, 2026 | 14,466.00 | 14,498.00 | 14,412.00 | 14,412.00 | 14,412.00 | -0.27% | 2,208 |
| Aug 18, 2026 | 14,560.00 | 14,534.00 | 14,476.00 | 14,451.00 | 14,451.00 | -0.94% | 1,293 |
| Aug 17, 2026 | 14,624.00 | 14,650.00 | 14,462.00 | 14,588.00 | 14,588.00 | -0.08% | 2,819 |
| Aug 14, 2026 | 14,652.29 | 14,654.00 | 14,616.00 | 14,600.00 | 14,600.00 | 0.01% | 660 |
| Aug 13, 2026 | 14,648.00 | 14,672.00 | 14,618.00 | 14,599.00 | 14,599.00 | 0.15% | 3,179 |
| Aug 12, 2026 | 14,632.00 | 14,646.63 | 14,591.80 | 14,577.00 | 14,577.00 | -0.27% | 2,600 |
| Aug 11, 2026 | 14,596.00 | 14,674.80 | 14,569.20 | 14,616.00 | 14,616.00 | 0.19% | 3,332 |
| Aug 10, 2026 | 14,602.00 | 14,648.00 | 14,570.00 | 14,588.00 | 14,588.00 | -0.08% | 4,876 |
| Aug 7, 2026 | 14,564.00 | 14,666.39 | 14,564.00 | 14,600.00 | 14,600.00 | 0.40% | 1,716 |
| Aug 6, 2026 | 14,586.00 | 14,603.20 | 14,542.00 | 14,542.00 | 14,542.00 | 0.30% | 2,845 |
| Aug 5, 2026 | 14,590.00 | 14,590.00 | 14,496.00 | 14,499.00 | 14,499.00 | -0.07% | 3,112 |
| Aug 4, 2026 | 14,472.00 | 14,510.00 | 14,424.00 | 14,509.00 | 14,509.00 | 0.83% | 823 |
| Aug 3, 2026 | 14,300.00 | 14,396.00 | 14,294.00 | 14,390.00 | 14,390.00 | 1.55% | 2,066 |
| Jul 31, 2026 | 14,294.00 | 14,340.00 | 14,129.55 | 14,171.00 | 14,171.00 | 0.11% | 1,576 |
| Jul 30, 2026 | 14,002.00 | 14,214.00 | 14,076.00 | 14,155.00 | 14,155.00 | 1.40% | 1,066 |
| Jul 29, 2026 | 14,090.00 | 14,096.00 | 13,962.00 | 13,960.00 | 13,960.00 | -0.88% | 1,047 |
| Jul 28, 2026 | 14,056.00 | 14,072.00 | 13,960.00 | 14,084.00 | 14,084.00 | 0.20% | 2,096 |
| Jul 27, 2026 | 14,128.00 | 14,208.00 | 14,058.00 | 14,056.00 | 14,056.00 | 0.52% | 1,294 |
| Jul 24, 2026 | 13,840.00 | 13,986.00 | 13,872.00 | 13,983.00 | 13,983.00 | 1.18% | 1,001 |
| Jul 23, 2026 | 13,850.00 | 13,996.00 | 13,814.80 | 13,820.00 | 13,820.00 | -1.69% | 342 |
| Jul 22, 2026 | 13,904.00 | 14,076.80 | 13,904.00 | 14,057.00 | 14,057.00 | 0.59% | 1,590 |
| Jul 21, 2026 | 13,856.00 | 13,970.00 | 13,856.00 | 13,975.00 | 13,975.00 | 1.02% | 794 |
| Jul 20, 2026 | 13,786.00 | 13,874.00 | 13,770.80 | 13,834.00 | 13,834.00 | 0.07% | 1,696 |
| Jul 17, 2026 | 13,785.35 | 13,838.00 | 13,764.00 | 13,824.00 | 13,824.00 | -0.39% | 1,833 |
| Jul 16, 2026 | 13,882.00 | 13,886.00 | 13,740.00 | 13,878.00 | 13,878.00 | 0.12% | 2,481 |
| Jul 15, 2026 | 13,946.00 | 13,998.00 | 13,912.00 | 13,861.00 | 13,861.00 | -0.94% | 2,654 |