Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Invesco Preferred Shares UCITS ETF USD Acc (PRAC.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

43.62

-0.31

(-0.72%)

At close: 01:56PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.04	44.21	44.04	43.96	43.96	1,245
23 Apr 2024	43.94	43.94	43.94	43.94	43.94	-
22 Apr 2024	43.47	43.47	43.45	43.45	43.45	44
19 Apr 2024	43.31	43.31	43.31	43.24	43.24	4,950
18 Apr 2024	43.12	43.34	43.12	43.23	43.23	15,466
17 Apr 2024	43.06	43.06	43.06	43.25	43.25	192
16 Apr 2024	42.89	43.03	42.89	43.08	43.08	209
15 Apr 2024	43.90	43.90	43.31	43.31	43.31	604
12 Apr 2024	44.28	44.28	43.97	44.06	44.06	1,099
11 Apr 2024	44.51	44.51	43.86	43.98	43.98	1,306
10 Apr 2024	45.19	45.19	44.12	44.62	44.62	315
09 Apr 2024	45.15	45.16	44.97	45.07	45.07	253
08 Apr 2024	45.33	45.33	45.08	45.17	45.17	1,654
05 Apr 2024	45.11	45.11	45.11	45.25	45.25	600
04 Apr 2024	45.12	45.42	45.12	45.24	45.24	651
03 Apr 2024	44.44	44.80	44.44	44.93	44.93	141
02 Apr 2024	45.45	45.49	44.48	45.06	45.06	1,478
28 Mar 2024	45.69	45.69	45.69	45.69	45.69	376
27 Mar 2024	45.56	45.56	45.35	45.45	45.45	233
26 Mar 2024	45.54	45.56	45.35	45.35	45.35	136
25 Mar 2024	45.56	45.68	45.56	45.54	45.54	249
22 Mar 2024	45.92	45.94	45.92	45.76	45.76	70
21 Mar 2024	45.69	45.72	45.69	45.91	45.91	94
20 Mar 2024	45.71	45.71	45.71	45.63	45.63	74
19 Mar 2024	45.54	45.54	45.47	45.43	45.43	360
18 Mar 2024	45.37	45.47	45.37	45.22	45.22	5,132
15 Mar 2024	45.07	45.07	45.03	45.14	45.14	527
14 Mar 2024	45.56	45.56	45.47	45.40	45.40	1,178
13 Mar 2024	45.69	45.71	45.69	45.71	45.71	510
12 Mar 2024	45.39	45.39	45.39	45.39	45.39	-
11 Mar 2024	45.54	45.56	45.40	45.50	45.50	665
08 Mar 2024	45.51	45.51	45.51	45.51	45.51	-
07 Mar 2024	45.19	45.38	45.19	45.42	45.42	173
06 Mar 2024	45.17	45.17	45.17	45.17	45.17	-
05 Mar 2024	45.02	45.03	45.02	44.97	44.97	240
04 Mar 2024	45.15	45.16	45.07	45.08	45.08	580
01 Mar 2024	45.22	45.22	45.22	45.10	45.10	64
29 Feb 2024	44.94	45.12	44.87	44.95	44.95	1,415
28 Feb 2024	44.75	44.75	44.75	45.05	45.05	125
27 Feb 2024	44.96	45.14	44.96	45.03	45.03	237
26 Feb 2024	45.28	45.28	45.06	44.99	44.99	958
23 Feb 2024	44.94	44.94	44.94	44.94	44.94	-
22 Feb 2024	44.58	44.90	44.58	44.66	44.66	17,604
21 Feb 2024	44.71	44.81	44.71	44.76	44.76	698
20 Feb 2024	44.44	44.56	44.44	44.58	44.58	595
19 Feb 2024	44.39	44.39	44.39	44.51	44.51	1,000
16 Feb 2024	44.70	44.70	44.67	44.57	44.57	144
15 Feb 2024	44.70	44.85	44.63	44.48	44.48	7,587
14 Feb 2024	44.60	44.60	44.60	44.60	44.60	-
13 Feb 2024	44.97	45.10	44.63	44.60	44.60	1,161
12 Feb 2024	44.84	45.13	44.81	45.03	45.03	3,574
09 Feb 2024	44.68	44.68	44.68	44.68	44.68	-
08 Feb 2024	44.54	44.56	44.54	44.39	44.39	470
07 Feb 2024	44.42	44.49	44.22	44.34	44.34	694
06 Feb 2024	44.22	44.53	44.22	44.49	44.49	319
05 Feb 2024	44.85	44.88	44.43	44.55	44.55	1,176
02 Feb 2024	45.10	45.10	44.97	44.99	44.99	358
01 Feb 2024	44.92	44.92	44.60	44.61	44.61	330
31 Jan 2024	44.72	44.72	44.72	44.87	44.87	199
30 Jan 2024	44.97	45.13	44.70	44.83	44.83	3,337
29 Jan 2024	44.62	44.83	44.62	44.67	44.67	742
26 Jan 2024	44.64	44.64	44.64	44.67	44.67	7
25 Jan 2024	44.29	44.29	44.29	44.33	44.33	385
24 Jan 2024	44.19	44.36	44.17	44.10	44.10	1,226
23 Jan 2024	44.11	44.51	43.99	43.94	43.94	8,948
22 Jan 2024	43.71	43.97	43.71	43.81	43.81	860
19 Jan 2024	43.37	43.37	43.37	43.37	43.37	-
18 Jan 2024	43.66	43.78	43.60	43.53	43.53	2,643
17 Jan 2024	43.62	43.63	43.49	43.60	43.60	1,795
16 Jan 2024	43.71	43.88	43.71	43.74	43.74	313
15 Jan 2024	43.81	43.81	43.81	43.81	43.81	-
12 Jan 2024	43.90	43.90	43.90	43.85	43.85	78
11 Jan 2024	43.87	43.87	43.62	43.63	43.63	4,049
10 Jan 2024	43.78	43.78	43.75	43.89	43.89	483
09 Jan 2024	43.42	43.74	43.42	43.58	43.58	400
08 Jan 2024	43.28	43.47	43.24	43.46	43.46	445
05 Jan 2024	43.46	43.46	43.33	43.38	43.38	153
04 Jan 2024	43.21	43.26	43.21	43.37	43.37	391
03 Jan 2024	43.29	43.29	43.29	43.12	43.12	970
02 Jan 2024	43.49	43.49	43.35	43.40	43.40	1,030
29 Dec 2023	43.53	43.53	43.53	43.53	43.53	-
28 Dec 2023	43.95	43.95	43.95	43.70	43.70	59
27 Dec 2023	43.81	43.81	43.53	43.68	43.68	1,165
22 Dec 2023	43.55	43.58	43.54	43.57	43.57	184
21 Dec 2023	43.46	43.63	43.40	43.49	43.49	263
20 Dec 2023	43.49	43.51	43.46	43.45	43.45	1,645
19 Dec 2023	43.24	43.24	43.24	43.21	43.21	230
18 Dec 2023	43.44	43.44	43.26	43.22	43.22	1,385
15 Dec 2023	43.60	43.80	43.42	43.62	43.62	2,436
14 Dec 2023	43.31	43.31	43.01	43.26	43.26	230
13 Dec 2023	42.17	42.17	42.17	42.17	42.17	-
12 Dec 2023	42.35	42.35	42.35	42.07	42.07	180
11 Dec 2023	42.28	42.28	42.08	42.04	42.04	760
08 Dec 2023	42.33	42.45	42.29	42.28	42.28	545
07 Dec 2023	42.42	42.42	42.42	42.54	42.54	90
06 Dec 2023	42.31	42.35	42.31	42.33	42.33	548
05 Dec 2023	42.43	42.49	42.26	42.46	42.46	2,640
04 Dec 2023	42.60	42.60	42.56	42.44	42.44	1,374
01 Dec 2023	42.08	42.17	42.08	42.28	42.28	830
30 Nov 2023	42.11	42.11	42.11	42.02	42.02	775
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,623.01+338.47(+1.96%)

CRUDE OIL83.82+0.25(+0.30%)

GOLD FUTURES2,344.90+2.40(+0.10%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,485.35+68.03(+0.13%)

Trending tickers

Invesco Preferred Shares UCITS ETF USD Acc (PRAC.L)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,623.01
+338.47(+1.96%)

CRUDE OIL
83.82
+0.25(+0.30%)

GOLD FUTURES
2,344.90
+2.40(+0.10%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,485.35
+68.03(+0.13%)