UK markets close in 3 hours 46 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,264.00+35.00 (+0.83%)
As of 09:58AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244,264.004,264.004,264.004,264.004,264.0010
27 Mar 20244,273.004,273.004,248.004,229.004,229.003
26 Mar 20244,264.894,264.894,264.894,260.004,260.0052
25 Mar 20244,265.004,265.004,265.004,256.504,256.50407
22 Mar 20244,277.504,277.504,277.504,277.504,277.50-
21 Mar 20244,214.004,214.004,214.004,269.004,269.00596
20 Mar 20244,156.004,176.894,156.004,171.504,171.5075
19 Mar 20244,145.004,145.004,145.004,145.004,145.00-
18 Mar 20244,122.974,122.974,122.924,146.504,146.50414
15 Mar 20244,100.004,100.004,100.004,100.004,100.00-
14 Mar 20244,134.504,134.504,134.504,134.504,134.50-
13 Mar 20244,130.004,130.004,130.004,130.004,130.00-
12 Mar 20244,106.884,106.884,106.884,120.504,120.5019
11 Mar 20244,071.894,071.894,062.114,071.004,071.00105
08 Mar 20244,145.004,145.004,104.214,100.004,100.002,238
07 Mar 20244,139.004,139.004,115.894,132.004,132.0075
06 Mar 20244,102.894,102.894,102.894,116.004,116.002
05 Mar 20244,086.004,086.004,086.004,086.004,086.00-
04 Mar 20244,154.004,154.004,121.004,124.004,124.008
01 Mar 20244,102.004,102.004,089.194,121.504,121.501,405
29 Feb 20244,072.004,072.004,072.004,072.004,072.00-
28 Feb 20244,062.004,062.004,062.004,062.004,062.00-
27 Feb 20244,041.004,041.004,041.004,041.004,041.00-
26 Feb 20244,078.004,078.004,063.904,065.004,065.0025
23 Feb 20244,065.504,065.504,065.504,065.504,065.50-
22 Feb 20244,026.864,026.864,026.864,051.004,051.009
21 Feb 20243,952.003,955.903,943.003,957.503,957.50130
20 Feb 20243,976.003,976.003,976.003,952.003,952.0022
19 Feb 20243,998.503,998.503,998.503,998.503,998.50-
16 Feb 20244,022.004,022.004,022.004,022.004,022.00-
15 Feb 20244,016.004,016.004,016.004,016.004,016.00-
14 Feb 20244,003.004,003.003,991.893,993.003,993.00351
13 Feb 20243,977.003,977.003,977.003,977.003,977.00-
12 Feb 20244,013.744,013.744,006.894,019.004,019.00174
09 Feb 20243,990.003,993.003,979.003,986.503,986.506,881
08 Feb 20243,976.503,976.503,976.503,976.503,976.50-
07 Feb 20243,939.003,939.003,939.003,964.003,964.00256
06 Feb 20243,955.003,965.903,955.003,943.003,943.00156
05 Feb 20243,936.003,950.013,936.003,949.003,949.00255
02 Feb 20243,923.503,923.503,923.503,923.503,923.50-
01 Feb 20243,834.003,843.003,834.003,818.503,818.502
31 Jan 20243,874.003,874.003,826.003,818.003,818.00268
30 Jan 20243,873.003,873.713,873.003,875.503,875.501,369
29 Jan 20243,833.893,833.893,833.893,833.503,833.5035
26 Jan 20243,811.003,811.003,811.003,827.003,827.00135
25 Jan 20243,814.003,814.003,814.003,837.003,837.00597
24 Jan 20243,783.003,800.083,779.703,806.503,806.5010,973
23 Jan 20243,773.003,787.003,773.003,788.003,788.002,321
22 Jan 20243,785.003,790.003,758.003,776.503,776.50168
19 Jan 20243,728.003,746.003,728.003,742.503,742.50101
18 Jan 20243,697.003,697.003,697.003,697.003,697.00-
17 Jan 20243,678.503,678.503,678.503,678.503,678.50-
16 Jan 20243,684.003,684.003,684.003,684.003,684.00-
15 Jan 20243,694.003,695.003,667.003,684.003,684.001,936
12 Jan 20243,675.003,675.003,675.003,676.003,676.001
11 Jan 20243,654.003,674.003,654.003,655.503,655.5088
10 Jan 20243,658.003,658.003,658.003,658.003,658.00-
09 Jan 20243,641.003,642.003,641.003,643.003,643.00129
08 Jan 20243,587.003,587.003,587.003,608.503,608.50377
05 Jan 20243,607.003,607.003,607.003,607.003,607.00-
04 Jan 20243,627.003,627.003,627.003,627.003,627.00-
03 Jan 20243,635.003,652.003,635.003,638.503,638.50587
02 Jan 20243,648.253,648.253,646.703,654.503,654.50295
29 Dec 20233,655.103,655.103,655.103,654.003,654.00298
28 Dec 20233,651.003,660.403,643.103,659.503,659.50820
27 Dec 20233,657.203,657.203,657.203,641.003,641.007
22 Dec 20233,655.003,655.003,655.003,642.503,642.502
21 Dec 20233,648.003,648.003,648.003,648.003,648.00-
20 Dec 20233,663.003,663.003,663.003,678.503,678.501
19 Dec 20233,647.503,647.503,647.503,647.503,647.50-
18 Dec 20233,650.003,650.003,650.003,659.003,659.00795
15 Dec 20233,599.003,599.003,599.003,621.003,621.00279
14 Dec 20233,618.003,618.003,603.003,603.503,603.50192
13 Dec 20233,610.003,617.003,610.003,613.003,613.00751
12 Dec 20233,585.003,585.003,577.003,591.003,591.00500
11 Dec 20233,540.003,542.103,531.003,539.003,539.003,958
08 Dec 20233,513.003,529.403,513.003,518.503,518.50694
07 Dec 20233,509.003,509.003,488.003,498.503,498.5028
06 Dec 20233,511.003,511.003,504.003,499.503,499.5045
05 Dec 20233,510.503,510.503,510.503,510.503,510.50-
04 Dec 20233,508.503,508.503,508.503,508.503,508.50-
01 Dec 20233,512.503,512.503,512.503,512.503,512.50-
30 Nov 20233,468.803,468.803,468.803,464.003,464.00384
29 Nov 20233,466.003,466.003,466.003,464.503,464.5027
28 Nov 20233,480.003,480.003,480.003,480.003,480.00-
27 Nov 20233,499.503,499.503,499.503,499.503,499.50-
24 Nov 20233,515.003,515.003,515.003,515.003,515.00-
23 Nov 20233,524.803,524.803,524.803,528.503,528.503
22 Nov 20233,542.503,542.503,542.503,542.503,542.50-
21 Nov 20233,514.003,516.003,514.003,520.003,520.001,015
20 Nov 20233,527.003,527.003,527.003,527.003,527.00-
17 Nov 20233,530.003,530.003,530.003,530.003,530.00-
16 Nov 20233,500.503,500.503,500.503,500.503,500.50-
15 Nov 20233,536.503,536.503,536.503,536.503,536.50-
14 Nov 20233,527.503,527.503,527.503,527.503,527.50-
13 Nov 20233,529.003,529.003,523.003,527.003,527.0057
10 Nov 20233,497.003,497.003,497.003,511.003,511.0016
09 Nov 20233,490.503,490.503,490.503,490.503,490.50-
08 Nov 20233,491.003,491.003,491.003,491.003,491.00-
07 Nov 20233,492.503,492.503,492.503,492.503,492.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...