UK markets closed

Invesco Solar Energy UCITS ETF (RAYS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,792.40-20.60 (-1.14%)
At close: 03:10PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241,811.401,811.401,799.201,792.401,792.40715
20 Jun 20241,834.001,839.001,800.001,813.001,813.008,783
19 Jun 20241,845.001,845.001,816.801,812.601,812.6020,549
18 Jun 20241,860.801,863.001,843.201,861.701,861.70614
17 Jun 20241,893.201,896.401,850.001,843.101,843.101,414
14 Jun 20241,931.001,942.001,915.201,914.701,914.70705
13 Jun 20241,983.201,983.201,935.801,939.501,939.50805
12 Jun 20241,953.602,029.001,945.341,988.101,988.103,041
11 Jun 20241,936.801,945.601,912.401,932.701,932.702,397
10 Jun 20241,900.001,908.601,883.201,916.801,916.802,989
07 Jun 20241,948.401,951.401,912.201,915.201,915.201,040
06 Jun 20241,967.001,974.801,947.401,954.301,954.301,407
05 Jun 20241,953.201,994.601,942.401,979.801,979.80688
04 Jun 20241,962.601,964.201,942.401,940.401,940.40927
03 Jun 20241,998.802,016.001,984.401,992.101,992.104,986
31 May 20241,980.602,011.001,948.001,953.901,953.903,217
30 May 20241,974.601,997.801,967.201,997.851,997.852,679
29 May 20241,964.601,968.401,934.001,951.001,951.002,516
28 May 20241,961.801,972.801,949.201,968.101,968.101,804
24 May 20241,863.601,931.801,844.801,931.801,931.802,037
23 May 20241,925.401,926.201,861.801,872.501,872.504,656
22 May 20241,772.401,901.211,771.981,898.901,898.9010,125
21 May 20241,727.001,745.601,722.121,746.701,746.702,416
20 May 20241,763.401,763.401,736.401,742.101,742.101,588
17 May 20241,792.201,792.201,763.601,772.001,772.00516
16 May 20241,810.601,810.601,790.801,778.801,778.8019,211
15 May 20241,816.801,853.801,800.001,815.901,815.902,624
14 May 20241,787.001,824.401,784.001,817.001,817.001,649
13 May 20241,770.001,802.401,759.801,796.301,796.301,986
10 May 20241,797.001,818.201,774.401,772.501,772.501,710
09 May 20241,781.401,789.801,766.001,789.801,789.80493
08 May 20241,787.601,787.601,759.351,770.001,770.001,082
07 May 20241,794.801,817.801,792.601,811.901,811.90677
03 May 20241,719.601,795.801,713.201,779.501,779.504,675
02 May 20241,699.001,709.401,684.601,696.501,696.501,441
01 May 20241,689.801,697.601,680.001,690.801,690.80526
30 Apr 20241,703.201,729.791,696.281,696.701,696.703,775
29 Apr 20241,730.201,741.431,712.401,734.501,734.506,310
26 Apr 20241,667.601,703.201,667.601,701.001,701.008,549
25 Apr 20241,693.001,693.001,635.401,645.801,645.804,033
24 Apr 20241,696.601,716.001,676.001,688.201,688.202,608
23 Apr 20241,690.001,716.601,677.981,710.301,710.302,550
22 Apr 20241,686.401,694.001,667.001,674.701,674.70791
19 Apr 20241,671.001,674.801,653.001,671.801,671.801,682
18 Apr 20241,710.001,710.001,677.001,693.301,693.302,912
17 Apr 20241,679.401,693.801,670.601,687.801,687.80213
16 Apr 20241,704.001,704.001,667.601,689.001,689.003,053
15 Apr 20241,764.401,779.401,728.401,731.301,731.302,599
12 Apr 20241,821.001,821.001,805.201,796.901,796.90115
11 Apr 20241,828.601,840.401,801.401,802.901,802.901,252
10 Apr 20241,873.801,880.801,808.001,818.801,818.801,149
09 Apr 20241,826.801,847.201,809.601,833.201,833.20578
08 Apr 20241,776.001,827.001,776.001,815.201,815.201,414
05 Apr 20241,824.601,824.601,782.401,789.701,789.705,152
04 Apr 20241,830.601,861.401,817.201,858.101,858.101,283
03 Apr 20241,830.401,830.401,783.401,802.801,802.801,381
02 Apr 20241,867.201,916.601,817.401,819.001,819.002,405
28 Mar 20241,867.001,883.601,861.821,874.701,874.702,010
27 Mar 20241,780.201,860.201,780.201,853.701,853.70305
26 Mar 20241,794.601,810.201,794.601,798.801,798.801,161
25 Mar 20241,821.401,821.401,806.401,811.001,811.001,276
22 Mar 20241,844.601,850.201,818.941,819.201,819.20556
21 Mar 20241,803.201,841.601,801.951,826.701,826.702,352
20 Mar 20241,753.401,770.201,750.401,761.501,761.501,644
19 Mar 20241,784.401,784.401,757.401,781.401,781.40831
18 Mar 20241,764.401,764.401,736.001,769.501,769.503,510
15 Mar 20241,764.801,765.401,743.001,746.701,746.702,200
14 Mar 20241,799.001,812.801,758.401,763.801,763.8018,048
13 Mar 20241,844.201,844.201,810.001,811.101,811.101,155
12 Mar 20241,898.601,904.401,828.601,834.901,834.903,047
11 Mar 20241,893.601,913.401,883.201,892.801,892.803,079
08 Mar 20241,863.801,872.601,854.001,848.801,848.80225
07 Mar 20241,789.001,827.401,789.001,828.501,828.50708
06 Mar 20241,795.601,800.401,777.001,798.401,798.4073
05 Mar 20241,780.401,780.401,769.801,782.101,782.10355
04 Mar 20241,831.601,834.601,785.001,779.801,779.80434
01 Mar 20241,786.001,823.401,784.401,827.201,827.20319
29 Feb 20241,749.801,814.801,744.801,768.601,768.601,469
28 Feb 20241,757.001,762.801,740.801,754.601,754.6010,851
27 Feb 20241,732.401,749.801,732.401,747.201,747.209,565
26 Feb 20241,730.001,751.201,712.201,729.601,729.601,351
23 Feb 20241,776.201,776.201,729.801,735.401,735.403,962
22 Feb 20241,846.801,848.401,827.801,803.201,803.206,555
21 Feb 20241,870.601,870.601,834.261,841.801,841.804,657
20 Feb 20241,918.601,918.601,895.201,888.901,888.901,222
19 Feb 20241,937.601,937.601,918.601,918.601,918.602,734
16 Feb 20241,980.001,995.801,945.601,960.201,960.201,657
15 Feb 20241,955.601,988.001,944.201,958.801,958.801,031
14 Feb 20241,874.801,903.401,874.801,903.401,903.40779
13 Feb 20241,957.801,963.601,845.401,861.201,861.207,558
12 Feb 20241,873.601,970.801,873.601,970.801,970.802,736
09 Feb 20241,816.201,853.601,815.801,832.001,832.003,632
08 Feb 20241,833.801,843.801,831.001,824.401,824.409,582
07 Feb 20241,782.201,858.001,781.401,813.901,813.9019,011
06 Feb 20241,716.801,732.201,712.601,737.901,737.903,576
05 Feb 20241,749.801,749.801,688.601,703.401,703.408,360
02 Feb 20241,773.001,783.801,730.001,741.801,741.80154
01 Feb 20241,770.601,835.401,760.001,759.801,759.801,376
31 Jan 20241,784.201,818.601,772.011,808.201,808.204,003
30 Jan 20241,816.201,816.201,773.801,776.801,776.802,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...