Invesco Consumer Staples S&P US Select Sector UCITS ETF (LON:XLPP)
London · Delayed Price · Currency is GBP · Price in GBX 56,252
+997 (1.80%)
Sep 23, 2026, 10:39 AM GMT
LON:XLPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55,915.00 | 55,915.00 | 55,915.00 | 55,915.00 | 55,915.00 | 1.19% | - |
| Sep 21, 2026 | 55,360.00 | 55,360.00 | 55,350.00 | 55,255.00 | 55,255.00 | -0.56% | 529 |
| Sep 18, 2026 | 55,686.61 | 55,686.61 | 55,676.19 | 55,565.00 | 55,565.00 | -0.13% | 15 |
| Sep 17, 2026 | 55,608.50 | 55,608.50 | 55,608.50 | 55,640.00 | 55,640.00 | -0.38% | 1 |
| Sep 16, 2026 | 55,685.44 | 55,685.44 | 55,685.44 | 55,855.00 | 55,855.00 | 0.08% | 1 |
| Sep 15, 2026 | 56,031.95 | 55,810.00 | 55,550.00 | 55,810.00 | 55,810.00 | -0.43% | 63 |
| Sep 14, 2026 | 55,616.58 | 56,230.00 | 55,750.00 | 56,050.00 | 56,050.00 | 1.90% | 910 |
| Sep 11, 2026 | 55,010.00 | 55,153.17 | 54,943.22 | 55,005.00 | 55,005.00 | 0.09% | 41 |
| Sep 10, 2026 | 54,925.18 | 54,925.18 | 54,790.02 | 54,955.00 | 54,955.00 | 0.61% | 12 |
| Sep 9, 2026 | 55,070.00 | 55,070.00 | 54,620.00 | 54,620.00 | 54,620.00 | -0.71% | 57 |
| Sep 8, 2026 | 55,266.37 | 55,266.37 | 55,164.02 | 55,010.00 | 55,010.00 | -0.44% | 7 |
| Sep 7, 2026 | 55,255.00 | 55,255.00 | 55,255.00 | 55,255.00 | 55,255.00 | -0.96% | - |
| Sep 4, 2026 | 55,969.27 | 55,969.27 | 55,932.91 | 55,790.00 | 55,790.00 | -0.59% | 18 |
| Sep 3, 2026 | 56,050.00 | 56,130.00 | 56,050.00 | 56,120.00 | 56,120.00 | -0.33% | 328 |
| Sep 2, 2026 | 56,102.66 | 56,259.05 | 56,102.66 | 56,305.00 | 56,305.00 | 0.05% | 42 |
| Sep 1, 2026 | 55,880.00 | 56,369.80 | 55,841.46 | 56,275.00 | 56,275.00 | 0.92% | 263 |
| Aug 28, 2026 | 55,745.52 | 55,745.52 | 55,745.52 | 55,760.00 | 55,760.00 | 0.01% | 25 |
| Aug 27, 2026 | 55,755.00 | 55,755.00 | 55,755.00 | 55,755.00 | 55,755.00 | -1.03% | - |
| Aug 26, 2026 | 56,350.00 | 56,589.64 | 56,266.27 | 56,335.00 | 56,335.00 | 0.17% | 153 |
| Aug 25, 2026 | 56,642.44 | 56,642.44 | 56,642.44 | 56,240.00 | 56,240.00 | -0.66% | 9 |
| Aug 24, 2026 | 55,930.00 | 55,930.00 | 55,930.00 | 56,615.00 | 56,615.00 | 1.78% | 10 |
| Aug 21, 2026 | 55,362.94 | 55,699.99 | 55,362.94 | 55,625.00 | 55,625.00 | -0.05% | 319 |
| Aug 20, 2026 | 56,280.00 | 56,280.00 | 56,280.00 | 55,655.00 | 55,655.00 | -2.02% | 118 |
| Aug 19, 2026 | 56,802.20 | 56,550.00 | 56,550.00 | 56,805.00 | 56,805.00 | 0.13% | 104 |
| Aug 18, 2026 | 56,074.21 | 56,520.00 | 56,210.00 | 56,730.00 | 56,730.00 | 1.45% | 211 |
| Aug 17, 2026 | 56,370.00 | 56,370.00 | 55,920.00 | 55,920.00 | 55,920.00 | -1.39% | 175 |
| Aug 14, 2026 | 56,774.20 | 56,774.20 | 56,600.00 | 56,710.00 | 56,710.00 | 0.16% | 39 |
| Aug 13, 2026 | 56,520.00 | 56,870.00 | 56,520.00 | 56,620.00 | 56,620.00 | 0.84% | 233 |
| Aug 12, 2026 | 55,825.01 | 55,825.01 | 55,825.01 | 56,150.00 | 56,150.00 | 0.72% | 25 |
| Aug 11, 2026 | 56,198.58 | 56,198.58 | 56,198.58 | 55,750.00 | 55,750.00 | -0.46% | 1 |
| Aug 10, 2026 | 56,260.00 | 56,310.00 | 55,750.00 | 56,010.00 | 56,010.00 | -0.34% | 269 |
| Aug 7, 2026 | 56,030.00 | 56,292.72 | 55,937.48 | 56,200.00 | 56,200.00 | -0.46% | 346 |
| Aug 6, 2026 | 56,931.37 | 56,931.37 | 56,931.37 | 56,460.00 | 56,460.00 | 0.55% | 9 |
| Aug 5, 2026 | 56,459.18 | 56,670.74 | 56,459.18 | 56,150.00 | 56,150.00 | 0.18% | 60 |
| Aug 4, 2026 | 56,070.00 | 56,090.00 | 56,070.00 | 56,050.00 | 56,050.00 | -0.97% | 257 |
| Aug 3, 2026 | 56,820.00 | 57,040.00 | 56,548.42 | 56,600.00 | 56,600.00 | 0.05% | 220 |
| Jul 31, 2026 | 56,620.00 | 56,670.00 | 56,620.00 | 56,570.00 | 56,570.00 | -0.03% | 140 |
| Jul 30, 2026 | 58,340.00 | 58,420.00 | 56,715.17 | 56,585.00 | 56,585.00 | -3.81% | 558 |
| Jul 29, 2026 | 58,570.00 | 58,778.50 | 58,405.12 | 58,825.00 | 58,825.00 | -0.77% | 1,046 |
| Jul 28, 2026 | 57,835.14 | 59,784.00 | 57,742.25 | 59,280.00 | 59,280.00 | 3.37% | 256 |
| Jul 27, 2026 | 56,394.90 | 56,379.84 | 56,310.00 | 57,350.00 | 57,350.00 | 1.75% | 115 |
| Jul 24, 2026 | 56,365.00 | 56,365.00 | 56,365.00 | 56,365.00 | 56,365.00 | 0.84% | - |
| Jul 23, 2026 | 56,150.00 | 56,355.08 | 55,598.20 | 55,895.00 | 55,895.00 | -0.26% | 3,052 |
| Jul 22, 2026 | 56,155.72 | 56,180.00 | 56,180.00 | 56,040.00 | 56,040.00 | -0.18% | 190 |
| Jul 21, 2026 | 56,140.00 | 56,140.00 | 56,140.00 | 56,140.00 | 56,140.00 | -0.60% | - |
| Jul 20, 2026 | 56,448.34 | 56,575.20 | 56,448.34 | 56,480.00 | 56,480.00 | -1.38% | 77 |
| Jul 17, 2026 | 57,665.42 | 57,711.09 | 57,523.42 | 57,270.00 | 57,270.00 | 1.47% | 42 |
| Jul 16, 2026 | 55,334.15 | 56,138.75 | 55,334.15 | 56,440.00 | 56,440.00 | 1.61% | 38 |
| Jul 15, 2026 | 55,545.00 | 55,545.00 | 55,545.00 | 55,545.00 | 55,545.00 | -0.56% | - |
| Jul 14, 2026 | 55,950.00 | 55,950.00 | 55,950.00 | 55,860.00 | 55,860.00 | -0.78% | 93 |