Invesco STOXX Europe 600 Optimised Banks UCITS ETF (LON:X7PP)
London · Delayed Price · Currency is GBP · Price in GBX 21,644
+32 (0.15%)
Sep 23, 2026, 3:14 PM GMT
LON:X7PP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,750.00 | 21,820.00 | 21,490.00 | 21,575.00 | - | -0.17% | 387 |
| Sep 22, 2026 | 21,780.00 | 21,900.00 | 21,590.00 | 21,612.50 | 21,612.50 | -0.89% | 1,192 |
| Sep 21, 2026 | 21,610.00 | 21,840.00 | 21,610.00 | 21,807.50 | 21,807.50 | 1.76% | 883 |
| Sep 18, 2026 | 21,860.00 | 21,935.00 | 21,435.00 | 21,430.00 | 21,430.00 | -2.48% | 705 |
| Sep 17, 2026 | 21,690.00 | 21,975.00 | 21,690.00 | 21,975.00 | 21,975.00 | 1.50% | 882 |
| Sep 16, 2026 | 21,665.00 | 21,725.00 | 21,565.00 | 21,650.00 | 21,650.00 | 0.77% | 534 |
| Sep 15, 2026 | 21,535.00 | 21,635.00 | 21,315.00 | 21,485.00 | 21,485.00 | -0.80% | 1,397 |
| Sep 14, 2026 | 21,860.00 | 21,900.00 | 21,560.00 | 21,657.50 | 21,657.50 | -1.24% | 966 |
| Sep 11, 2026 | 21,810.00 | 21,945.00 | 21,830.00 | 21,930.00 | 21,930.00 | 1.02% | 2,033 |
| Sep 10, 2026 | 21,800.00 | 21,885.00 | 21,535.00 | 21,707.50 | 21,707.50 | 0.17% | 403 |
| Sep 9, 2026 | 21,770.00 | 21,770.00 | 21,430.00 | 21,670.00 | 21,670.00 | -1.40% | 833 |
| Sep 8, 2026 | 21,925.00 | 21,925.00 | 21,840.00 | 21,977.50 | 21,977.50 | -0.10% | 370 |
| Sep 7, 2026 | 21,955.00 | 21,985.00 | 21,905.00 | 22,000.00 | 22,000.00 | 0.07% | 599 |
| Sep 4, 2026 | 21,935.00 | 22,015.00 | 21,800.00 | 21,985.00 | 21,985.00 | 0.30% | 843 |
| Sep 3, 2026 | 21,680.00 | 21,930.00 | 21,810.00 | 21,920.00 | 21,920.00 | 1.42% | 444 |
| Sep 2, 2026 | 21,455.42 | 21,655.00 | 21,565.00 | 21,612.50 | 21,612.50 | 0.78% | 474 |
| Sep 1, 2026 | 21,520.00 | 21,545.00 | 21,220.00 | 21,445.00 | 21,445.00 | -0.42% | 1,774 |
| Aug 28, 2026 | 21,545.00 | 21,560.00 | 21,425.00 | 21,535.00 | 21,535.00 | 1.03% | 783 |
| Aug 27, 2026 | 21,715.00 | 21,715.00 | 21,400.00 | 21,315.00 | 21,315.00 | -1.85% | 1,504 |
| Aug 26, 2026 | 21,615.00 | 21,765.00 | 21,555.47 | 21,717.50 | 21,717.50 | 0.92% | 630 |
| Aug 25, 2026 | 21,625.00 | 21,655.00 | 21,520.00 | 21,520.00 | 21,520.00 | -0.28% | 696 |
| Aug 24, 2026 | 21,419.95 | 21,500.00 | 21,405.00 | 21,580.00 | 21,580.00 | 0.63% | 788 |
| Aug 21, 2026 | 21,420.00 | 21,455.00 | 21,355.00 | 21,445.00 | 21,445.00 | 0.69% | 555 |
| Aug 20, 2026 | 21,333.05 | 21,325.00 | 21,250.00 | 21,297.50 | 21,297.50 | -0.19% | 1,138 |
| Aug 19, 2026 | 21,612.46 | 21,430.00 | 21,335.00 | 21,337.50 | 21,337.50 | -1.26% | 1,804 |
| Aug 18, 2026 | 21,865.00 | 21,625.00 | 21,625.00 | 21,610.00 | 21,610.00 | -1.18% | 1,040 |
| Aug 17, 2026 | 21,935.00 | 21,950.00 | 21,860.00 | 21,867.50 | 21,867.50 | -0.23% | 1,761 |
| Aug 14, 2026 | 21,943.67 | 21,920.00 | 21,855.00 | 21,917.50 | 21,917.50 | -0.01% | 549 |
| Aug 13, 2026 | 22,010.00 | 22,100.00 | 21,920.00 | 21,920.00 | 21,920.00 | 0.47% | 1,006 |
| Aug 12, 2026 | 21,910.00 | 21,790.00 | 21,770.00 | 21,817.50 | 21,817.50 | 0.30% | 313 |
| Aug 11, 2026 | 21,765.00 | 21,845.00 | 21,735.00 | 21,752.50 | 21,752.50 | -0.09% | 883 |
| Aug 10, 2026 | 21,790.00 | 21,780.00 | 21,745.00 | 21,772.50 | 21,772.50 | -0.22% | 1,085 |
| Aug 7, 2026 | 21,840.00 | 22,035.00 | 21,710.00 | 21,820.00 | 21,820.00 | -0.22% | 1,853 |
| Aug 6, 2026 | 21,880.00 | 22,070.00 | 21,855.00 | 21,867.50 | 21,867.50 | 0.57% | 788 |
| Aug 5, 2026 | 21,805.00 | 21,815.00 | 21,580.00 | 21,742.50 | 21,742.50 | -0.29% | 1,336 |
| Aug 4, 2026 | 21,674.30 | 21,845.00 | 21,655.00 | 21,805.00 | 21,805.00 | 0.89% | 1,896 |
| Aug 3, 2026 | 21,545.00 | 21,625.00 | 21,450.00 | 21,612.50 | 21,612.50 | 1.66% | 2,616 |
| Jul 31, 2026 | 21,405.00 | 21,495.00 | 21,145.00 | 21,260.00 | 21,260.00 | 0.35% | 946 |
| Jul 30, 2026 | 20,620.00 | 21,285.00 | 20,420.00 | 21,185.00 | 21,185.00 | 2.47% | 984 |
| Jul 29, 2026 | 21,005.00 | 21,055.00 | 20,660.00 | 20,675.00 | 20,675.00 | -1.27% | 1,390 |
| Jul 28, 2026 | 21,090.00 | 21,090.00 | 20,820.00 | 20,940.00 | 20,940.00 | -0.64% | 1,230 |
| Jul 27, 2026 | 21,025.00 | 21,040.00 | 21,035.00 | 21,075.00 | 21,075.00 | 1.51% | 838 |
| Jul 24, 2026 | 20,595.00 | 20,820.00 | 20,410.00 | 20,762.50 | 20,762.50 | 1.74% | 5,773 |
| Jul 23, 2026 | 20,860.00 | 20,900.00 | 20,375.00 | 20,407.50 | 20,407.50 | -2.43% | 3,663 |
| Jul 22, 2026 | 20,650.00 | 20,985.00 | 20,620.00 | 20,915.00 | 20,915.00 | 1.28% | 1,418 |
| Jul 21, 2026 | 20,480.00 | 20,655.00 | 20,295.00 | 20,650.00 | 20,650.00 | 1.84% | 2,908 |
| Jul 20, 2026 | 20,290.00 | 20,367.25 | 20,130.00 | 20,277.50 | 20,277.50 | 0.15% | 811 |
| Jul 17, 2026 | 20,310.00 | 20,343.92 | 19,976.00 | 20,247.50 | 20,247.50 | -0.88% | 5,176 |
| Jul 16, 2026 | 20,380.00 | 20,505.00 | 20,279.89 | 20,427.50 | 20,427.50 | 0.12% | 495 |
| Jul 15, 2026 | 20,435.00 | 20,500.00 | 20,390.00 | 20,402.50 | 20,402.50 | -0.74% | 4,466 |