UK markets close in 4 hours 16 minutes

Invesco S&P 500 QVM UCITS ETF (PQVG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,650.00-0.50 (-0.01%)
As of 09:13AM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20233,650.003,650.003,650.003,650.003,650.00100
31 Jan 2023------
30 Jan 20233,626.003,638.003,617.003,637.503,637.506,078
27 Jan 20233,673.003,673.003,673.003,657.003,657.00240
26 Jan 20233,645.003,657.003,645.003,652.503,652.50299
25 Jan 20233,616.503,616.503,616.503,616.503,616.50-
24 Jan 20233,639.003,639.003,636.303,629.003,629.00235
23 Jan 20233,612.003,627.703,612.003,636.003,636.00980
20 Jan 20233,581.503,581.503,581.503,581.503,581.50-
19 Jan 20233,583.003,583.003,554.903,548.003,548.00944
18 Jan 20233,619.503,619.503,619.503,619.503,619.50-
17 Jan 20233,673.003,675.303,673.003,656.503,656.50357
16 Jan 20233,676.003,676.003,676.003,681.503,681.5026
13 Jan 20233,669.303,669.303,669.303,682.003,682.006
12 Jan 20233,671.003,698.003,671.003,688.503,688.501,573
11 Jan 20233,670.503,670.503,670.503,670.503,670.50-
10 Jan 20233,645.003,645.003,645.003,632.003,632.00183
09 Jan 20233,700.003,704.603,696.603,684.003,684.001,715
06 Jan 20233,715.003,715.003,715.003,715.003,715.00-
05 Jan 20233,682.003,682.003,672.003,668.003,668.004,223
04 Jan 20233,631.003,648.003,630.003,644.003,644.0018,016
03 Jan 20233,725.003,725.003,724.003,661.003,661.00132
30 Dec 20223,671.683,671.683,671.683,680.003,680.00435
29 Dec 20223,667.003,689.523,664.013,684.003,684.00806
28 Dec 20223,704.483,704.483,704.483,684.503,684.5010
23 Dec 20223,667.503,667.503,667.503,667.503,667.50-
22 Dec 20223,669.003,669.003,669.003,669.003,669.00-
21 Dec 20223,696.503,696.503,696.503,696.503,696.50-
20 Dec 20223,623.003,623.003,617.403,627.003,627.001,233
19 Dec 20223,628.503,628.503,628.503,628.503,628.50-
16 Dec 20223,617.003,617.003,617.003,617.003,617.00-
15 Dec 20223,657.443,662.483,641.403,639.003,639.001,397
14 Dec 20223,711.003,711.003,711.003,711.003,711.00-
13 Dec 20223,800.003,768.523,738.003,711.003,711.0014,574
12 Dec 20223,676.003,696.003,664.283,699.003,699.002,486
09 Dec 20223,720.003,720.003,700.003,703.003,703.00839
08 Dec 20223,734.003,739.403,734.003,729.503,729.502,054
07 Dec 20223,731.003,731.003,731.003,731.003,731.00-
06 Dec 20223,782.003,782.003,782.003,725.003,725.0036
05 Dec 20223,795.603,795.603,795.603,792.003,792.00841
02 Dec 20223,803.503,803.503,803.503,803.503,803.50-
01 Dec 20223,818.443,818.443,817.603,817.503,817.50161
30 Nov 20223,875.003,875.003,875.003,871.003,871.001,502
29 Nov 20223,850.503,850.503,850.503,850.503,850.50-
28 Nov 20223,850.003,866.003,850.003,862.503,862.501,284
25 Nov 20223,885.403,885.403,885.403,880.503,880.502,982
24 Nov 20223,860.043,860.043,860.043,864.003,864.0059
23 Nov 20223,883.003,896.443,883.003,872.503,872.503,194
22 Nov 20223,920.503,920.503,920.503,920.503,920.50-
21 Nov 20223,889.403,889.403,889.403,866.003,866.004
18 Nov 20223,870.003,870.003,869.083,859.503,859.50335
17 Nov 20223,841.403,855.563,841.403,851.503,851.50678
16 Nov 20223,862.503,862.503,862.503,862.503,862.50-
15 Nov 20223,893.003,893.003,878.323,882.503,882.501,273
14 Nov 20223,914.003,940.003,886.003,936.503,936.50923
11 Nov 20223,931.323,931.323,888.483,876.503,876.501,313
10 Nov 20223,907.003,912.483,898.003,912.503,912.501,421
09 Nov 20223,941.003,945.223,941.003,960.503,960.50337
08 Nov 20223,965.003,965.003,956.113,950.003,950.001,635
07 Nov 20223,950.003,950.403,925.113,942.503,942.504,611
04 Nov 20223,991.004,025.003,940.003,945.503,945.506,777
03 Nov 20223,972.003,990.003,926.223,997.503,997.504,141
02 Nov 20223,962.003,965.003,942.783,940.503,940.50984
01 Nov 20223,953.003,962.003,928.003,952.503,952.508,960
31 Oct 20223,908.003,952.003,906.783,931.503,931.504,186
28 Oct 20223,854.003,860.783,838.443,878.503,878.5011,521
27 Oct 20223,855.003,856.003,853.783,854.503,854.50146
26 Oct 20223,857.003,859.003,803.603,850.503,850.501,453
25 Oct 20223,907.003,907.003,809.443,823.503,823.501,300
24 Oct 20223,820.003,866.113,809.683,869.003,869.006,412
21 Oct 20223,765.003,778.083,750.533,806.503,806.50487
20 Oct 20223,784.113,784.113,784.113,768.503,768.50197
19 Oct 20223,750.003,789.523,745.133,774.503,774.501,393
18 Oct 20223,743.003,759.723,721.003,719.503,719.5012,407
17 Oct 20223,688.003,689.003,680.953,665.503,665.50415
14 Oct 20223,731.003,746.323,719.923,733.003,733.001,446
13 Oct 20223,656.003,656.003,656.003,656.003,656.00-
12 Oct 20223,713.403,724.403,713.403,706.503,706.50309
11 Oct 20223,679.003,679.003,679.003,688.503,688.50311
10 Oct 20223,699.003,701.483,697.483,705.503,705.5066
07 Oct 20223,736.563,736.563,736.563,728.503,728.501
06 Oct 20223,727.003,765.003,723.783,770.503,770.502,101
05 Oct 20223,722.003,722.003,722.003,722.003,722.00-
04 Oct 20223,665.003,665.003,634.783,671.503,671.502,614
03 Oct 20223,571.003,618.563,553.833,603.503,603.5015,315
30 Sept 20223,640.003,650.383,598.003,627.503,627.503,614
29 Sept 20223,749.003,749.003,655.563,645.003,645.002,459
28 Sept 20223,699.003,764.683,699.003,758.503,758.50213
27 Sept 20223,750.193,750.193,750.193,734.003,734.00666
26 Sept 20223,728.643,728.643,728.643,709.503,709.507
23 Sept 20223,673.003,694.443,671.873,696.003,696.00239
22 Sept 20223,686.403,686.403,686.403,686.003,686.001
21 Sept 20223,705.003,707.563,705.003,745.003,745.00153
20 Sept 20223,713.003,713.003,713.003,691.003,691.00949
16 Sept 20223,725.003,725.003,691.003,691.003,691.001,194
15 Sept 20223,725.503,725.503,725.503,725.503,725.50-
14 Sept 20223,738.403,738.403,728.403,731.003,731.0019
13 Sept 20223,824.003,824.003,781.633,781.003,781.00303
12 Sept 20223,801.003,806.003,799.943,808.503,808.50383
09 Sept 20223,790.003,791.013,771.563,791.503,791.50794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...