UK markets close in 2 hours 44 minutes

Invesco NASDAQ-100 Swap UCITS ETF Acc (EQSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,576.00-8.50 (-0.19%)
As of 01:24PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20244,590.004,595.504,576.004,576.004,576.002,351
24 May 20244,566.004,586.504,548.184,584.504,584.501,340
23 May 20244,599.504,608.004,577.504,595.254,595.251,262
22 May 20244,555.004,572.004,555.004,572.004,572.002,257
21 May 20244,557.004,557.004,546.504,555.504,555.501,696
20 May 20244,540.004,553.504,536.004,558.504,558.501,865
17 May 20244,549.504,549.504,535.004,534.004,534.00260
16 May 20244,561.004,571.194,559.504,568.254,568.252,066
15 May 20244,513.004,529.504,503.004,529.504,529.50569
14 May 20244,502.004,512.004,480.004,502.754,502.75703
13 May 20244,507.004,508.004,488.004,496.004,496.004,970
10 May 20244,494.504,513.004,493.384,496.004,496.002,390
09 May 20244,486.504,495.004,471.504,495.004,495.003,525
08 May 20244,494.504,500.004,474.854,486.504,486.50929
07 May 20244,471.504,473.224,463.004,485.004,485.001,071
03 May 20244,358.504,410.004,358.004,407.504,407.502,429
02 May 20244,317.004,337.804,299.004,320.504,320.507,337
01 May 20244,320.004,322.504,297.004,304.504,304.504,087
30 Apr 20244,397.504,398.004,373.004,373.004,373.005,281
29 Apr 20244,398.004,401.504,381.004,381.004,381.00184
26 Apr 20244,362.504,409.004,358.004,409.004,409.001,028
25 Apr 20244,300.504,308.004,275.504,284.004,284.001,431
24 Apr 20244,385.004,387.004,379.504,369.504,369.50739
23 Apr 20244,322.504,352.004,306.504,349.004,349.005,939
22 Apr 20244,295.004,324.004,278.004,289.504,289.5014,582
19 Apr 20244,312.504,327.504,287.004,293.004,293.006,180
18 Apr 20244,381.504,382.004,336.504,368.004,368.004,750
17 Apr 20244,393.504,427.004,380.504,380.504,380.505,883
16 Apr 20244,411.004,416.504,395.004,425.004,425.004,371
15 Apr 20244,498.004,508.504,483.504,486.254,486.258,836
12 Apr 20244,539.504,540.004,498.504,507.004,507.004,059
11 Apr 20244,456.504,478.004,445.004,478.754,478.752,454
10 Apr 20244,448.504,450.004,384.004,447.004,447.007,345
09 Apr 20244,449.004,449.004,392.004,415.754,415.752,489
08 Apr 20244,443.504,460.004,438.504,444.504,444.506,205
05 Apr 20244,404.004,443.504,400.004,442.004,442.002,109
04 Apr 20244,469.004,483.804,469.004,482.004,482.001,594
03 Apr 20244,459.004,481.504,455.004,477.504,477.503,068
02 Apr 20244,510.004,517.504,445.784,455.004,455.0011,537
28 Mar 20244,498.004,499.504,486.004,479.254,479.251,254
27 Mar 20244,483.504,503.004,468.004,476.504,476.5022,213
26 Mar 20244,497.504,505.004,493.504,499.504,499.504,069
25 Mar 20244,502.004,511.004,473.504,486.254,486.252,566
22 Mar 20244,520.004,520.004,496.304,507.254,507.25419
21 Mar 20244,460.504,516.004,459.704,519.004,519.002,360
20 Mar 20244,397.504,410.004,395.504,399.004,399.006,824
19 Mar 20244,375.504,390.004,350.504,379.504,379.50917
18 Mar 20244,358.004,400.004,358.004,396.754,396.75116
15 Mar 20244,379.504,388.504,329.504,331.504,331.503,793
14 Mar 20244,399.004,399.004,366.504,383.004,383.005,746
13 Mar 20244,423.004,423.004,372.004,377.004,377.002,155
12 Mar 20244,376.504,399.004,367.004,396.004,396.006,928
11 Mar 20244,347.504,351.504,334.004,345.254,345.253,096
08 Mar 20244,418.004,427.004,389.504,383.004,383.001,442
07 Mar 20244,367.504,430.504,350.504,423.504,423.505,715
06 Mar 20244,386.504,403.504,382.004,394.754,394.754,071
05 Mar 20244,437.504,437.504,355.004,367.754,367.75478
04 Mar 20244,477.504,495.504,457.004,457.004,457.009,208
01 Mar 20244,437.504,456.504,423.384,462.004,462.006,504
29 Feb 20244,375.004,411.004,358.504,397.004,397.006,592
28 Feb 20244,389.004,394.504,373.004,388.254,388.25674
27 Feb 20244,380.504,398.004,377.004,378.504,378.508,376
26 Feb 20244,380.504,396.004,379.004,392.254,392.251,536
23 Feb 20244,400.504,417.004,386.504,390.254,390.252,429
22 Feb 20244,350.004,396.004,346.004,392.004,392.003,812
21 Feb 20244,290.504,294.004,275.504,277.504,277.502,981
20 Feb 20244,330.004,330.004,277.004,290.004,290.003,075
19 Feb 20244,346.004,354.504,344.504,361.004,361.001,595
16 Feb 20244,404.504,420.844,357.724,378.254,378.253,011
15 Feb 20244,408.504,408.504,365.824,377.004,377.006,234
14 Feb 20244,354.004,380.004,354.004,364.754,364.752,519
13 Feb 20244,377.004,377.004,310.004,341.004,341.006,085
12 Feb 20244,396.004,421.004,396.004,418.504,418.5012,146
09 Feb 20244,367.004,389.504,366.504,389.504,389.501,730
08 Feb 20244,356.504,374.004,356.304,367.254,367.25861
07 Feb 20244,306.504,355.004,306.254,354.754,354.755,266
06 Feb 20244,356.504,360.504,323.504,321.504,321.503,080
05 Feb 20244,320.504,352.004,318.004,331.504,331.509,944
02 Feb 20244,248.004,259.504,245.704,306.004,306.002,785
01 Feb 20244,211.004,228.004,190.004,188.504,188.50700
31 Jan 20244,240.504,240.504,190.604,192.504,192.503,365
30 Jan 20244,289.004,298.504,287.004,286.504,286.503,485
29 Jan 20244,251.004,252.504,241.504,261.004,261.005,012
26 Jan 20244,235.504,294.004,235.504,258.004,258.00214
25 Jan 20244,258.004,312.504,257.504,292.004,292.006,774
24 Jan 20244,267.004,277.504,254.004,271.754,271.755,061
23 Jan 20244,218.004,236.004,218.004,233.504,233.508,606
22 Jan 20244,241.004,244.424,222.504,227.754,227.753,224
19 Jan 20244,174.504,174.504,172.004,185.504,185.501,727
18 Jan 20244,095.004,136.504,095.004,138.254,138.2515,237
17 Jan 20244,086.504,091.504,057.004,080.004,080.007,447
16 Jan 20244,092.004,124.004,087.504,119.254,119.25966
15 Jan 20244,094.004,099.504,088.504,092.004,092.001,117
12 Jan 20244,073.504,084.124,073.504,085.254,085.251,818
11 Jan 20244,096.504,097.504,055.004,055.004,055.002,024
10 Jan 20244,069.504,076.504,054.134,067.004,067.00632
09 Jan 20244,017.504,049.004,017.504,049.004,049.00518
08 Jan 20243,970.504,007.003,969.504,006.004,006.001,280
05 Jan 20243,970.503,980.503,967.283,978.003,978.002,542
04 Jan 20243,994.004,006.503,983.003,996.503,996.501,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...