Invesco STOXX Europe 600 Optimised Banks UCITS ETF (LON:X7PS)
London · Delayed Price · Currency is GBP · Price in EUR 250.90
-1.15 (-0.46%)
Sep 23, 2026, 2:24 PM GMT
LON:X7PS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 254.20 | 254.20 | 250.40 | 250.90 | - | -0.46% | 49 |
| Sep 22, 2026 | 253.75 | 255.40 | 254.80 | 252.05 | 252.05 | -0.87% | 340 |
| Sep 21, 2026 | 253.30 | 254.65 | 252.95 | 254.25 | 254.25 | 1.71% | 96 |
| Sep 18, 2026 | 254.55 | 254.55 | 250.80 | 249.98 | 249.98 | -2.04% | 1,142 |
| Sep 17, 2026 | 253.25 | 255.25 | 252.90 | 255.18 | 255.18 | 1.03% | 568 |
| Sep 16, 2026 | 253.40 | 252.85 | 252.85 | 252.58 | 252.58 | 0.66% | 659 |
| Sep 15, 2026 | 250.50 | 253.00 | 249.95 | 250.93 | 250.93 | -0.81% | 735 |
| Sep 14, 2026 | 254.50 | 256.70 | 251.85 | 252.98 | 252.98 | -1.03% | 707 |
| Sep 11, 2026 | 253.50 | 254.70 | 254.25 | 255.60 | 255.60 | 1.22% | 1,935 |
| Sep 10, 2026 | 253.95 | 254.90 | 251.50 | 252.53 | 252.53 | - | 578 |
| Sep 9, 2026 | 253.70 | 253.95 | 249.80 | 252.53 | 252.53 | -1.34% | 432 |
| Sep 8, 2026 | 255.50 | 256.05 | 253.00 | 255.95 | 255.95 | -0.09% | 1,845 |
| Sep 7, 2026 | 255.40 | 256.45 | 254.90 | 256.18 | 256.18 | 0.16% | 341 |
| Sep 4, 2026 | 254.65 | 256.10 | 252.90 | 255.78 | 255.78 | 0.20% | 1,674 |
| Sep 3, 2026 | 252.25 | 253.30 | 253.30 | 255.28 | 255.28 | 1.41% | 104 |
| Sep 2, 2026 | 251.30 | 251.70 | 251.70 | 251.73 | 251.73 | 0.59% | 613 |
| Sep 1, 2026 | 248.10 | 251.30 | 248.00 | 250.25 | 250.25 | -0.42% | 1,251 |
| Aug 31, 2026 | 252.10 | 252.85 | 251.30 | 251.30 | 251.30 | -0.12% | 95 |
| Aug 28, 2026 | 250.40 | 251.75 | 250.05 | 251.60 | 251.60 | 1.22% | 309 |
| Aug 27, 2026 | 253.25 | 251.45 | 249.90 | 248.58 | 248.58 | -1.85% | 2,098 |
| Aug 26, 2026 | 253.90 | 254.05 | 252.10 | 253.25 | 253.25 | 0.71% | 304 |
| Aug 25, 2026 | 253.05 | 253.75 | 250.35 | 251.48 | 251.48 | -0.25% | 665 |
| Aug 24, 2026 | 252.28 | 252.10 | 250.95 | 252.10 | 252.10 | 0.71% | 1,425 |
| Aug 21, 2026 | 249.80 | 251.05 | 249.15 | 250.33 | 250.33 | 0.67% | 486 |
| Aug 20, 2026 | 248.40 | 248.50 | 248.50 | 248.65 | 248.65 | -0.13% | 1,348 |
| Aug 19, 2026 | 252.40 | 249.05 | 249.05 | 248.98 | 248.98 | -1.49% | 965 |
| Aug 18, 2026 | 255.50 | 255.60 | 252.55 | 252.75 | 252.75 | -1.22% | 212 |
| Aug 17, 2026 | 256.55 | 256.25 | 255.75 | 255.88 | 255.88 | -0.20% | 234 |
| Aug 14, 2026 | 255.75 | 256.45 | 255.00 | 256.40 | 256.40 | 0.21% | 105 |
| Aug 13, 2026 | 258.20 | 258.75 | 255.70 | 255.88 | 255.88 | 0.13% | 116 |
| Aug 12, 2026 | 254.80 | 255.60 | 254.25 | 255.55 | 255.55 | 0.36% | 590 |
| Aug 11, 2026 | 255.15 | 255.55 | 254.10 | 254.63 | 254.63 | -0.15% | 6,581 |
| Aug 10, 2026 | 254.43 | 255.00 | 253.75 | 255.00 | 255.00 | 0.08% | 221 |
| Aug 7, 2026 | 254.30 | 256.50 | 253.35 | 254.80 | 254.80 | -0.19% | 146 |
| Aug 6, 2026 | 256.40 | 257.40 | 255.05 | 255.28 | 255.28 | 0.67% | 862 |
| Aug 5, 2026 | 253.40 | 254.15 | 252.15 | 253.58 | 253.58 | -0.25% | 1,093 |
| Aug 4, 2026 | 252.90 | 255.15 | 252.20 | 254.20 | 254.20 | 0.81% | 913 |
| Aug 3, 2026 | 251.70 | 251.80 | 251.80 | 252.15 | 252.15 | 1.35% | 1,465 |
| Jul 31, 2026 | 250.65 | 251.00 | 247.50 | 248.80 | 248.80 | 0.59% | 533 |
| Jul 30, 2026 | 242.20 | 248.10 | 241.75 | 247.35 | 247.35 | 2.49% | 176 |
| Jul 29, 2026 | 245.30 | 245.55 | 241.05 | 241.35 | 241.35 | -1.29% | 108 |
| Jul 28, 2026 | 246.70 | 246.70 | 246.70 | 244.50 | 244.50 | -0.78% | 911 |
| Jul 27, 2026 | 246.35 | 247.70 | 245.55 | 246.43 | 246.43 | 1.27% | 405 |
| Jul 24, 2026 | 241.95 | 243.50 | 240.00 | 243.33 | 243.33 | 1.89% | 886 |
| Jul 23, 2026 | 245.15 | 245.15 | 238.65 | 238.80 | 238.80 | -2.58% | 1,701 |
| Jul 22, 2026 | 242.35 | 246.00 | 242.00 | 245.13 | 245.13 | 1.24% | 721 |
| Jul 21, 2026 | 239.15 | 240.55 | 240.55 | 242.13 | 242.13 | 1.51% | 815 |
| Jul 20, 2026 | 238.90 | 239.95 | 237.30 | 238.53 | 238.53 | 0.19% | 1,429 |
| Jul 17, 2026 | 238.75 | 239.25 | 235.30 | 238.08 | 238.08 | -1.11% | 456 |
| Jul 16, 2026 | 240.20 | 241.90 | 239.85 | 240.75 | 240.75 | 0.07% | 122 |