Invesco Consumer Staples S&P US Select Sector UCITS ETF (LON:XLPP)
London · Delayed Price · Currency is GBP · Price in GBX 52,490
+300 (0.57%)
Sep 4, 2025, 3:24 PM BST
LON:XLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52,391.05 | 52,490.00 | 52,391.05 | 52,465.00 | 52,465.00 | 0.53% | 473 |
| Sep 3, 2025 | 52,610.00 | 52,610.00 | 52,040.00 | 52,190.00 | 52,190.00 | -0.64% | 532 |
| Sep 2, 2025 | 52,470.00 | 52,940.00 | 52,438.87 | 52,525.00 | 52,525.00 | 1.10% | 834 |
| Sep 1, 2025 | 51,933.56 | 52,018.36 | 51,933.56 | 51,955.00 | 51,955.00 | 0.25% | 36 |
| Aug 29, 2025 | 51,819.44 | 51,825.00 | 51,819.44 | 51,825.00 | 51,825.00 | 0.32% | 4 |
| Aug 28, 2025 | 51,660.00 | 51,660.00 | 51,660.00 | 51,660.00 | 51,660.00 | -0.57% | 252 |
| Aug 27, 2025 | 51,955.00 | 51,955.00 | 51,955.00 | 51,955.00 | 51,955.00 | 0.02% | - |
| Aug 26, 2025 | 52,346.40 | 52,346.40 | 51,945.00 | 51,945.00 | 51,945.00 | -1.99% | 47 |
| Aug 22, 2025 | 53,637.94 | 53,696.30 | 53,000.00 | 53,000.00 | 53,000.00 | -1.15% | 297 |
| Aug 21, 2025 | 53,714.76 | 53,718.42 | 53,240.00 | 53,615.00 | 53,615.00 | -0.47% | 1,434 |
| Aug 20, 2025 | 53,359.20 | 54,270.07 | 53,137.60 | 53,870.00 | 53,870.00 | 1.21% | 164 |
| Aug 19, 2025 | 53,225.00 | 53,225.00 | 53,225.00 | 53,225.00 | 53,225.00 | 0.71% | - |
| Aug 18, 2025 | 52,850.00 | 52,850.00 | 52,850.00 | 52,850.00 | 52,850.00 | 0.84% | - |
| Aug 15, 2025 | 52,540.20 | 52,552.75 | 52,397.81 | 52,410.00 | 52,410.00 | -0.67% | 141 |
| Aug 14, 2025 | 52,900.99 | 52,914.05 | 52,710.00 | 52,765.00 | 52,765.00 | -0.21% | 753 |
| Aug 13, 2025 | 53,230.00 | 53,230.00 | 52,750.00 | 52,875.00 | 52,875.00 | -0.65% | 1,464 |
| Aug 12, 2025 | 53,496.95 | 53,496.95 | 53,190.00 | 53,220.00 | 53,220.00 | -0.15% | 436 |
| Aug 11, 2025 | 53,380.00 | 53,380.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.01% | 282 |
| Aug 8, 2025 | 53,240.00 | 53,305.00 | 53,240.00 | 53,305.00 | 53,305.00 | 0.75% | 2 |
| Aug 7, 2025 | 53,211.29 | 53,211.29 | 52,910.00 | 52,910.00 | 52,910.00 | -0.55% | 40 |
| Aug 6, 2025 | 52,513.90 | 53,205.00 | 52,513.90 | 53,205.00 | 53,205.00 | 1.03% | 55 |
| Aug 5, 2025 | 52,606.82 | 52,665.00 | 52,500.00 | 52,665.00 | 52,665.00 | 0.19% | 445 |
| Aug 4, 2025 | 52,567.60 | 52,567.60 | 52,369.45 | 52,565.00 | 52,565.00 | -0.46% | 218 |
| Aug 1, 2025 | 52,580.00 | 52,810.00 | 52,559.02 | 52,810.00 | 52,810.00 | 0.55% | 720 |
| Jul 31, 2025 | 52,432.57 | 52,680.00 | 52,432.57 | 52,520.00 | 52,520.00 | -0.37% | 227 |
| Jul 30, 2025 | 52,580.00 | 52,836.57 | 52,580.00 | 52,715.00 | 52,715.00 | -0.19% | 19 |
| Jul 29, 2025 | 52,370.00 | 52,815.00 | 52,370.00 | 52,815.00 | 52,815.00 | 0.93% | 648 |
| Jul 28, 2025 | 52,439.79 | 52,476.57 | 52,173.50 | 52,330.00 | 52,330.00 | 0.22% | 1,328 |
| Jul 25, 2025 | 52,215.00 | 52,215.00 | 52,215.00 | 52,215.00 | 52,215.00 | 0.17% | - |
| Jul 24, 2025 | 52,125.00 | 52,125.00 | 52,125.00 | 52,125.00 | 52,125.00 | 0.34% | - |
| Jul 23, 2025 | 52,320.00 | 52,320.00 | 51,950.00 | 51,950.00 | 51,950.00 | -0.25% | 5 |
| Jul 22, 2025 | 52,080.00 | 52,080.00 | 52,080.00 | 52,080.00 | 52,080.00 | -0.47% | - |
| Jul 21, 2025 | 52,325.00 | 52,325.00 | 52,325.00 | 52,325.00 | 52,325.00 | -0.43% | - |
| Jul 18, 2025 | 52,480.00 | 52,640.00 | 52,440.00 | 52,550.00 | 52,550.00 | 0.22% | 1,282 |
| Jul 17, 2025 | 52,299.63 | 52,581.55 | 52,299.63 | 52,435.00 | 52,435.00 | 1.25% | 511 |
| Jul 16, 2025 | 52,144.66 | 52,319.21 | 51,790.00 | 51,790.00 | 51,790.00 | -0.76% | 191 |
| Jul 15, 2025 | 52,322.93 | 52,322.93 | 52,185.00 | 52,185.00 | 52,185.00 | -0.07% | 106 |
| Jul 14, 2025 | 52,042.70 | 52,220.00 | 52,042.70 | 52,220.00 | 52,220.00 | 0.48% | 54 |
| Jul 11, 2025 | 52,070.00 | 52,070.00 | 51,970.00 | 51,970.00 | 51,970.00 | -0.27% | 267 |
| Jul 10, 2025 | 51,760.00 | 52,261.95 | 51,760.00 | 52,110.00 | 52,110.00 | 0.73% | 476 |
| Jul 9, 2025 | 52,086.51 | 52,086.51 | 51,730.00 | 51,730.00 | 51,730.00 | -1.30% | 40 |
| Jul 8, 2025 | 52,530.00 | 52,654.97 | 52,410.00 | 52,410.00 | 52,410.00 | 0.16% | 340 |
| Jul 7, 2025 | 52,250.00 | 52,325.00 | 52,250.00 | 52,325.00 | 52,325.00 | -0.09% | 3 |
| Jul 4, 2025 | 52,370.00 | 52,370.00 | 52,370.00 | 52,370.00 | 52,370.00 | 0.11% | - |
| Jul 3, 2025 | 52,330.00 | 52,330.00 | 52,280.00 | 52,310.00 | 52,310.00 | -0.05% | 348 |
| Jul 2, 2025 | 52,294.43 | 52,650.00 | 52,294.43 | 52,335.00 | 52,335.00 | -0.10% | 33 |
| Jul 1, 2025 | 51,980.00 | 52,390.00 | 51,880.00 | 52,390.00 | 52,390.00 | 1.68% | 265 |
| Jun 30, 2025 | 51,492.22 | 51,540.00 | 51,492.22 | 51,525.00 | 51,525.00 | 0.25% | 55 |
| Jun 27, 2025 | 51,068.89 | 51,395.00 | 51,068.89 | 51,395.00 | 51,395.00 | 0.74% | 40 |
| Jun 26, 2025 | 51,222.90 | 51,222.90 | 50,950.00 | 51,015.00 | 51,015.00 | -1.60% | 27 |