Invesco Consumer Staples S&P US Select Sector UCITS ETF (LON:XLPP)
London · Delayed Price · Currency is GBP · Price in GBX 55,901
-49 (-0.09%)
Apr 1, 2026, 9:48 AM GMT
LON:XLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 56,155.48 | 56,155.48 | 55,900.55 | 55,450.00 | 55,450.00 | -0.89% | 5 |
| Mar 31, 2026 | 56,650.00 | 56,749.16 | 55,860.18 | 55,950.00 | 55,950.00 | -1.17% | 215 |
| Mar 30, 2026 | 56,040.00 | 56,610.00 | 55,843.70 | 56,610.00 | 56,610.00 | 1.49% | 524 |
| Mar 27, 2026 | 55,110.53 | 55,754.35 | 54,965.98 | 55,780.00 | 55,780.00 | 0.81% | 185 |
| Mar 26, 2026 | 54,875.59 | 55,193.57 | 54,875.59 | 55,330.00 | 55,330.00 | 0.70% | 137 |
| Mar 25, 2026 | 54,500.69 | 54,500.69 | 54,500.69 | 54,945.00 | 54,945.00 | -0.48% | 5 |
| Mar 24, 2026 | 54,600.00 | 54,600.00 | 54,480.40 | 55,210.00 | 55,210.00 | 0.92% | 2 |
| Mar 23, 2026 | 55,830.00 | 55,840.00 | 54,500.00 | 54,705.00 | 54,705.00 | -0.45% | 176 |
| Mar 20, 2026 | 54,960.00 | 54,960.00 | 54,960.00 | 54,950.00 | 54,950.00 | -0.19% | 9 |
| Mar 19, 2026 | 55,326.00 | 55,326.00 | 55,326.00 | 55,055.00 | 55,055.00 | -1.83% | 4 |
| Mar 18, 2026 | 57,430.90 | 57,430.90 | 57,025.44 | 56,080.00 | 56,080.00 | -2.37% | 11 |
| Mar 17, 2026 | 57,190.00 | 57,490.11 | 57,190.00 | 57,440.00 | 57,440.00 | 0.24% | 20 |
| Mar 16, 2026 | 57,710.00 | 57,759.54 | 57,300.00 | 57,300.00 | 57,300.00 | -0.68% | 161 |
| Mar 13, 2026 | 57,200.00 | 57,570.00 | 57,200.00 | 57,695.00 | 57,695.00 | 1.51% | 26 |
| Mar 12, 2026 | 56,540.00 | 56,540.00 | 56,321.48 | 56,835.00 | 56,835.00 | 0.34% | 18 |
| Mar 11, 2026 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | -1.07% | - |
| Mar 10, 2026 | 57,136.98 | 57,060.00 | 57,060.00 | 57,250.00 | 57,250.00 | 0.47% | 55 |
| Mar 9, 2026 | 57,010.00 | 57,013.25 | 56,844.64 | 56,980.00 | 56,980.00 | 0.28% | 143 |
| Mar 6, 2026 | 56,970.00 | 56,970.00 | 56,710.00 | 56,820.00 | 56,820.00 | -1.01% | 134 |
| Mar 5, 2026 | 58,164.65 | 58,164.65 | 58,164.65 | 57,400.00 | 57,400.00 | -1.59% | 8 |
| Mar 4, 2026 | 58,283.60 | 58,653.48 | 58,283.60 | 58,325.00 | 58,325.00 | -0.41% | 88 |
| Mar 3, 2026 | 59,364.92 | 59,364.92 | 59,364.92 | 58,565.00 | 58,565.00 | -1.49% | 2 |
| Mar 2, 2026 | 59,823.20 | 59,823.20 | 59,823.20 | 59,450.00 | 59,450.00 | 0.08% | 8 |
| Feb 27, 2026 | 58,500.00 | 58,709.55 | 58,500.00 | 59,405.00 | 59,405.00 | 1.48% | 193 |
| Feb 26, 2026 | 58,540.00 | 58,540.00 | 58,540.00 | 58,540.00 | 58,540.00 | -0.04% | - |
| Feb 25, 2026 | 58,493.82 | 58,572.54 | 58,493.82 | 58,565.00 | 58,565.00 | -0.54% | 11 |
| Feb 24, 2026 | 58,899.99 | 58,899.99 | 58,750.06 | 58,885.00 | 58,885.00 | 0.65% | 38 |
| Feb 23, 2026 | 57,880.00 | 57,880.00 | 57,591.47 | 58,505.00 | 58,505.00 | 1.61% | 167 |
| Feb 20, 2026 | 58,040.00 | 58,050.00 | 58,040.00 | 57,580.00 | 57,580.00 | -0.71% | 220 |
| Feb 19, 2026 | 57,910.00 | 58,600.00 | 57,910.00 | 57,990.00 | 57,990.00 | -0.16% | 253 |
| Feb 18, 2026 | 58,150.00 | 58,150.00 | 58,001.12 | 58,085.00 | 58,085.00 | -0.21% | 194 |
| Feb 17, 2026 | 59,040.00 | 59,230.37 | 58,400.93 | 58,210.00 | 58,210.00 | -1.16% | 93 |
| Feb 16, 2026 | 58,922.23 | 58,910.00 | 58,810.00 | 58,895.00 | 58,895.00 | -0.08% | 263 |
| Feb 13, 2026 | 58,490.00 | 58,940.00 | 58,490.00 | 58,940.00 | 58,940.00 | -0.20% | 562 |
| Feb 12, 2026 | 57,865.83 | 59,042.02 | 57,841.12 | 59,060.00 | 59,060.00 | 2.36% | 36 |
| Feb 11, 2026 | 56,840.00 | 57,090.00 | 56,770.00 | 57,700.00 | 57,700.00 | 1.32% | 483 |
| Feb 10, 2026 | 57,230.00 | 57,292.75 | 56,804.76 | 56,950.00 | 56,950.00 | -0.34% | 173 |
| Feb 9, 2026 | 57,440.00 | 58,100.74 | 57,144.78 | 57,145.00 | 57,145.00 | -1.08% | 228 |
| Feb 6, 2026 | 57,578.91 | 57,770.00 | 57,100.00 | 57,770.00 | 57,770.00 | 0.42% | 200 |
| Feb 5, 2026 | 57,170.00 | 57,981.59 | 57,170.00 | 57,530.00 | 57,530.00 | 0.97% | 113 |
| Feb 4, 2026 | 55,880.00 | 56,980.00 | 55,880.00 | 56,980.00 | 56,980.00 | 1.35% | 1,443 |
| Feb 3, 2026 | 55,110.00 | 56,150.00 | 55,110.00 | 56,220.00 | 56,220.00 | 2.38% | 1,024 |
| Feb 2, 2026 | 54,530.00 | 54,752.45 | 54,390.06 | 54,915.00 | 54,915.00 | 2.29% | 88 |
| Jan 30, 2026 | 53,210.00 | 53,520.00 | 53,210.00 | 53,685.00 | 53,685.00 | 0.38% | 337 |
| Jan 29, 2026 | 53,270.00 | 53,280.00 | 53,270.00 | 53,480.00 | 53,480.00 | -0.17% | 194 |
| Jan 28, 2026 | 53,450.00 | 53,450.00 | 53,370.00 | 53,570.00 | 53,570.00 | 0.19% | 1,615 |
| Jan 27, 2026 | 53,830.00 | 53,949.26 | 53,491.38 | 53,470.00 | 53,470.00 | -0.89% | 63 |
| Jan 26, 2026 | 54,020.00 | 54,020.00 | 53,914.41 | 53,950.00 | 53,950.00 | -0.29% | 54 |
| Jan 23, 2026 | 54,100.00 | 54,169.25 | 54,100.00 | 54,105.00 | 54,105.00 | -0.45% | 109 |
| Jan 22, 2026 | 54,580.00 | 54,620.00 | 54,550.00 | 54,350.00 | 54,350.00 | 0.32% | 315 |