Canada markets open in 8 hours

Invesco AT1 Capital Bond ETF (AT1.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
25.27-0.02 (-0.10%)
At close: 04:35PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202425.3125.3425.2725.2725.2738,938
Jun 24, 202425.2325.3725.2225.3025.3095,706
Jun 21, 202425.2425.2725.1725.2525.2526,107
Jun 20, 202425.0925.2825.0925.2525.2538,124
Jun 19, 202425.2825.2825.1825.2225.2212,254
Jun 18, 202425.3225.3225.1725.2125.2125,413
Jun 17, 202425.1725.2525.0225.2525.25126,053
Jun 14, 202425.0525.1024.9324.9324.935,129
Jun 13, 202425.3525.4025.1525.1725.1713,697
Jun 12, 202425.2825.3125.1525.2825.2828,060
Jun 11, 202425.3225.3225.0525.0625.0621,530
Jun 10, 202425.2725.2725.1525.1725.1769,597
Jun 07, 202425.2925.3225.1925.2625.2625,819
Jun 06, 202425.3425.4025.2625.3325.3325,879
Jun 05, 202425.2625.3125.2325.2325.2344,423
Jun 04, 202425.2125.3125.1725.2725.2730,747
Jun 03, 202425.2125.3225.1425.2025.2048,091
May 31, 202425.2525.2525.1725.2425.2420,450
May 30, 202425.1725.3025.1725.2025.2015,057
May 29, 202425.3425.3425.1825.2025.2022,553
May 28, 202425.2725.3925.2625.2625.2667,416
May 24, 202425.2425.2825.2325.2625.2612,244
May 23, 202425.2725.3325.2325.2725.275,642
May 22, 202424.6725.3124.6725.2825.283,311
May 21, 202425.5626.0725.1625.3025.3014,609
May 20, 202425.2825.3225.2525.2925.299,189
May 17, 202425.2225.2625.2225.2625.261,586
May 16, 202425.6925.6925.2025.2425.2415,036
May 15, 202425.1025.2225.0325.2025.2023,491
May 14, 202425.1125.2225.0825.1125.1126,598
May 13, 202425.1925.2025.0925.1125.1130,417
May 10, 202425.1525.1725.1125.1225.1248,352
May 09, 202425.1625.1625.0725.0925.0913,507
May 08, 202425.1125.1525.0525.1125.1120,832
May 07, 202425.0025.1425.0025.1025.109,913
May 03, 202424.8424.9824.8224.9724.9728,161
May 02, 202424.7124.7824.6724.7224.72132,435
May 01, 202424.6724.7524.6624.6924.6960,987
Apr 30, 202424.7424.8224.7124.7324.7328,687
Apr 29, 202424.7824.7824.6324.7224.7273,341
Apr 26, 202424.7024.7024.6424.6924.6925,639
Apr 25, 202424.6624.7424.6324.6524.657,707
Apr 24, 202424.7324.7624.7024.7124.7115,818
Apr 23, 202424.6824.7324.6724.7124.7165,007
Apr 22, 202424.5524.6524.5524.5924.598,760
Apr 19, 202424.5624.5924.5324.5724.5713,204
Apr 18, 202424.6024.6124.5624.5924.5913,958
Apr 17, 202424.4024.5724.4024.5224.52201,130
Apr 16, 202424.6524.9024.3524.3924.39106,953
Apr 15, 202424.7724.7724.6224.6224.62111,589
Apr 12, 202424.7524.8024.6724.6724.6719,135
Apr 11, 202424.8324.8324.6624.7024.70119,760
Apr 10, 202424.9124.9224.7824.8824.8830,304
Apr 09, 202424.9524.9524.8324.8324.8363,567
Apr 08, 202424.8324.9424.8224.8524.8528,896
Apr 05, 202424.8625.0024.8224.8324.8312,416
Apr 04, 202424.8824.9324.8524.9124.9115,025
Apr 03, 202424.9124.9924.8324.8324.8380,826
Apr 02, 202424.8525.1324.8224.8524.8592,735
Mar 28, 202424.9724.9724.8624.9024.9098,787
Mar 27, 202424.9324.9324.8924.8924.8944,454
Mar 26, 202424.8724.9724.8324.8324.8318,258
Mar 25, 202424.9124.9424.8524.8624.86431,655
Mar 22, 202424.9224.9924.8824.9424.94386,671
Mar 21, 202424.9425.0324.9324.9624.96101,463
Mar 20, 202424.7524.8824.7524.8224.828,580
Mar 19, 202424.8424.8524.7624.7624.7638,833
Mar 18, 202424.8424.8424.7424.7924.7922,474
Mar 15, 202424.7424.8324.7224.7624.7624,994
Mar 14, 202424.8024.9224.7924.8324.8353,992
Mar 13, 202424.8024.8624.7724.8624.8648,310
Mar 12, 202424.7524.8124.7024.7724.7728,640
Mar 11, 202424.7324.7524.6724.7324.739,407
Mar 08, 202424.7324.7524.6424.6424.6427,699
Mar 07, 202424.6524.6524.4824.6524.6557,442
Mar 06, 202424.5524.5824.4524.4824.4892,980
Mar 05, 202424.4624.5424.4324.4924.4914,563
Mar 04, 202424.4024.5024.4024.4624.462,952
Mar 01, 202424.4524.5324.4524.5124.518,483
Feb 29, 202424.4824.5724.4324.5124.51268,652
Feb 28, 202424.4424.5524.4324.4924.4910,023
Feb 27, 202424.4724.5124.4224.4624.4611,694
Feb 26, 202424.5824.5824.4524.4824.4815,786
Feb 23, 202424.4824.5324.4524.5024.5013,240
Feb 22, 202424.4824.4824.3924.4524.4526,467
Feb 21, 202424.3524.4324.2924.3724.3715,661
Feb 20, 202424.3724.3724.3024.3024.3010,186
Feb 19, 202424.2424.3424.2324.2924.29422,674
Feb 16, 202423.6624.3923.6624.3224.32151,701
Feb 15, 202424.3124.4024.3124.3624.361,081,029
Feb 14, 202424.1524.2824.1524.2324.23155,787
Feb 13, 202424.2324.2924.1624.2224.2219,189
Feb 12, 202424.1524.2724.1524.2524.2528,981
Feb 09, 202424.1524.2324.1524.2124.2123,966
Feb 08, 202424.1724.2524.1324.1824.1822,452
Feb 07, 202424.2024.2424.1424.1724.1742,985
Feb 06, 202424.1424.3024.1424.1824.1868,660
Feb 05, 202424.3324.3424.1924.2524.2523,400
Feb 02, 202424.3724.3924.3124.3324.333,966
Feb 01, 202424.9424.9424.1824.2824.28101,298
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...