Invesco Materials S&P US Select Sector Source ETF (LON:XLBP)
London · Delayed Price · Currency is GBP · Price in GBX 46,995
+393 (0.84%)
Sep 23, 2026, 9:01 AM GMT
LON:XLBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,979.00 | 46,995.00 | 46,979.00 | 46,995.47 | - | 0.84% | 72 |
| Sep 22, 2026 | 46,056.72 | 46,560.00 | 46,056.72 | 46,602.50 | 46,602.50 | 1.25% | 79 |
| Sep 21, 2026 | 46,027.50 | 46,027.50 | 46,027.50 | 46,027.50 | 46,027.50 | -0.04% | - |
| Sep 18, 2026 | 46,045.00 | 46,045.00 | 46,045.00 | 46,045.00 | 46,045.00 | -1.60% | - |
| Sep 17, 2026 | 46,955.00 | 46,955.00 | 46,750.00 | 46,792.50 | 46,792.50 | 0.36% | 375 |
| Sep 16, 2026 | 46,622.50 | 46,622.50 | 46,622.50 | 46,622.50 | 46,622.50 | 1.39% | - |
| Sep 15, 2026 | 45,913.52 | 45,913.52 | 45,913.52 | 45,985.00 | 45,985.00 | -0.01% | 5 |
| Sep 14, 2026 | 46,606.34 | 46,606.34 | 46,223.34 | 45,990.00 | 45,990.00 | -1.19% | 67 |
| Sep 11, 2026 | 46,770.00 | 46,770.00 | 46,770.00 | 46,542.50 | 46,542.50 | 0.67% | 114 |
| Sep 10, 2026 | 46,850.00 | 46,850.00 | 46,272.03 | 46,232.50 | 46,232.50 | -1.72% | 10 |
| Sep 9, 2026 | 47,440.00 | 47,440.00 | 47,440.00 | 47,042.50 | 47,042.50 | -1.30% | 25 |
| Sep 8, 2026 | 47,753.27 | 47,753.27 | 47,753.27 | 47,660.00 | 47,660.00 | 0.28% | 10 |
| Sep 7, 2026 | 47,525.00 | 47,525.00 | 47,525.00 | 47,525.00 | 47,525.00 | -0.65% | - |
| Sep 4, 2026 | 47,800.00 | 47,884.89 | 47,800.00 | 47,835.00 | 47,835.00 | -0.61% | 10 |
| Sep 3, 2026 | 48,127.50 | 48,127.50 | 48,127.50 | 48,127.50 | 48,127.50 | -0.26% | - |
| Sep 2, 2026 | 47,180.00 | 48,255.00 | 47,180.00 | 48,255.00 | 48,255.00 | 1.53% | 35 |
| Sep 1, 2026 | 47,495.00 | 47,625.43 | 47,495.00 | 47,527.50 | 47,527.50 | -1.82% | 23 |
| Aug 28, 2026 | 48,407.50 | 48,407.50 | 48,407.50 | 48,407.50 | 48,407.50 | -0.27% | - |
| Aug 27, 2026 | 48,540.00 | 48,540.00 | 48,540.00 | 48,540.00 | 48,540.00 | -0.70% | - |
| Aug 26, 2026 | 48,880.00 | 48,880.00 | 48,880.00 | 48,880.00 | 48,880.00 | 1.27% | - |
| Aug 25, 2026 | 48,208.98 | 48,208.98 | 48,208.98 | 48,265.00 | 48,265.00 | -0.25% | 8 |
| Aug 24, 2026 | 48,546.95 | 48,567.13 | 48,460.08 | 48,385.00 | 48,385.00 | 0.14% | 167 |
| Aug 21, 2026 | 48,315.00 | 48,315.00 | 48,315.00 | 48,315.00 | 48,315.00 | 1.21% | - |
| Aug 20, 2026 | 47,737.50 | 47,737.50 | 47,737.50 | 47,737.50 | 47,737.50 | 0.07% | - |
| Aug 19, 2026 | 47,785.42 | 47,785.42 | 47,785.42 | 47,705.00 | 47,705.00 | 1.86% | 20 |
| Aug 18, 2026 | 47,226.18 | 47,226.18 | 47,226.18 | 46,835.00 | 46,835.00 | -0.59% | 11 |
| Aug 17, 2026 | 47,315.77 | 47,347.13 | 47,315.77 | 47,115.00 | 47,115.00 | -0.66% | 27 |
| Aug 14, 2026 | 47,245.00 | 47,245.00 | 47,245.00 | 47,427.50 | 47,427.50 | -0.06% | 142 |
| Aug 13, 2026 | 47,750.50 | 47,750.50 | 47,750.50 | 47,457.50 | 47,457.50 | -0.90% | 12 |
| Aug 12, 2026 | 48,290.00 | 48,290.00 | 48,290.00 | 47,887.50 | 47,887.50 | -0.67% | 70 |
| Aug 11, 2026 | 48,229.74 | 48,339.80 | 48,229.74 | 48,210.00 | 48,210.00 | 0.35% | 83 |
| Aug 10, 2026 | 47,730.05 | 48,031.52 | 47,730.05 | 48,042.50 | 48,042.50 | 0.09% | 395 |
| Aug 7, 2026 | 48,000.00 | 48,018.97 | 47,529.07 | 47,997.50 | 47,997.50 | 0.99% | 231 |
| Aug 6, 2026 | 47,525.00 | 47,525.00 | 47,525.00 | 47,525.00 | 47,525.00 | -0.33% | - |
| Aug 5, 2026 | 47,500.00 | 47,607.91 | 47,334.63 | 47,680.00 | 47,680.00 | 2.07% | 61 |
| Aug 4, 2026 | 46,445.00 | 46,445.00 | 46,225.00 | 46,712.50 | 46,712.50 | 1.81% | 12 |
| Aug 3, 2026 | 45,899.70 | 45,940.00 | 45,940.00 | 45,882.50 | 45,882.50 | 0.88% | 87 |
| Jul 31, 2026 | 46,900.24 | 46,900.24 | 45,607.96 | 45,482.50 | 45,482.50 | -2.20% | 4 |
| Jul 30, 2026 | 46,645.00 | 47,169.72 | 46,645.00 | 46,507.50 | 46,507.50 | -0.97% | 41 |
| Jul 29, 2026 | 47,822.14 | 47,822.14 | 47,822.14 | 46,962.50 | 46,962.50 | -1.94% | 29 |
| Jul 28, 2026 | 47,095.00 | 47,100.00 | 46,957.25 | 47,890.00 | 47,890.00 | 2.25% | 369 |
| Jul 27, 2026 | 47,148.75 | 47,177.42 | 47,148.75 | 46,837.50 | 46,837.50 | 0.60% | 97 |
| Jul 24, 2026 | 46,557.50 | 46,557.50 | 46,557.50 | 46,557.50 | 46,557.50 | 1.15% | - |
| Jul 23, 2026 | 46,027.50 | 46,027.50 | 46,027.50 | 46,027.50 | 46,027.50 | -0.60% | - |
| Jul 22, 2026 | 46,160.00 | 46,160.00 | 46,160.00 | 46,305.00 | 46,305.00 | 0.95% | 1 |
| Jul 21, 2026 | 45,703.06 | 45,703.06 | 45,703.06 | 45,867.50 | 45,867.50 | 0.59% | 5 |
| Jul 20, 2026 | 45,518.51 | 45,635.00 | 45,518.51 | 45,597.50 | 45,597.50 | -1.36% | 163 |
| Jul 17, 2026 | 46,088.16 | 46,088.16 | 46,088.16 | 46,225.00 | 46,225.00 | 0.48% | 21 |
| Jul 16, 2026 | 45,643.68 | 45,652.68 | 45,608.68 | 46,002.50 | 46,002.50 | 0.44% | 149 |
| Jul 15, 2026 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | -1.44% | - |