Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 9.09
+0.17 (1.92%)
Feb 12, 2026, 4:58 PM GMT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.92 | 9.17 | 8.92 | 9.08 | 9.08 | 1.79% | 5,253 |
| Feb 11, 2026 | 8.83 | 8.96 | 8.80 | 8.92 | 8.92 | 2.04% | 2,359 |
| Feb 10, 2026 | 8.75 | 8.95 | 8.74 | 8.74 | 8.74 | -0.09% | 3,795 |
| Feb 9, 2026 | 8.86 | 8.86 | 8.58 | 8.75 | 8.75 | -0.56% | 1,343 |
| Feb 6, 2026 | 8.80 | 8.81 | 8.69 | 8.80 | 8.80 | 0.11% | 1,568 |
| Feb 5, 2026 | 8.90 | 8.96 | 8.76 | 8.79 | 8.79 | -0.35% | 1,823 |
| Feb 4, 2026 | 8.96 | 9.00 | 8.76 | 8.82 | 8.82 | 1.03% | 2,198 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.71 | 8.73 | 8.73 | -1.46% | 8,680 |
| Feb 2, 2026 | 8.36 | 8.91 | 8.36 | 8.86 | 8.86 | 2.89% | 10,524 |
| Jan 30, 2026 | 8.76 | 8.96 | 8.58 | 8.61 | 8.61 | -2.71% | 5,606 |
| Jan 29, 2026 | 9.03 | 9.03 | 8.78 | 8.85 | 8.85 | -1.28% | 4,899 |
| Jan 28, 2026 | 9.01 | 9.05 | 8.88 | 8.97 | 8.97 | 0.52% | 1,599 |
| Jan 27, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.13% | 2,136 |
| Jan 26, 2026 | 8.88 | 8.89 | 8.77 | 8.82 | 8.82 | -2.14% | 4,512 |
| Jan 23, 2026 | 9.11 | 9.15 | 8.96 | 9.01 | 8.89 | -0.43% | 8,758 |
| Jan 22, 2026 | 9.11 | 9.17 | 9.05 | 9.05 | 8.93 | 0.35% | 2,141 |
| Jan 21, 2026 | 9.20 | 9.40 | 8.93 | 9.02 | 8.90 | -1.85% | 6,682 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.16 | 9.19 | 9.07 | -2.85% | 4,115 |
| Jan 16, 2026 | 9.29 | 9.50 | 9.29 | 9.46 | 9.33 | 2.38% | 10,920 |
| Jan 15, 2026 | 9.11 | 9.24 | 9.09 | 9.24 | 9.12 | 2.42% | 650 |
| Jan 14, 2026 | 8.96 | 9.03 | 8.89 | 9.02 | 8.90 | 0.13% | 1,362 |
| Jan 13, 2026 | 8.99 | 9.01 | 8.82 | 9.01 | 8.89 | 2.00% | 3,832 |
| Jan 12, 2026 | 8.54 | 8.83 | 8.47 | 8.83 | 8.71 | 2.33% | 3,501 |
| Jan 9, 2026 | 8.55 | 8.73 | 8.53 | 8.63 | 8.52 | 1.55% | 43,661 |
| Jan 8, 2026 | 8.42 | 8.50 | 8.39 | 8.50 | 8.39 | 0.12% | 406 |
| Jan 7, 2026 | 8.56 | 8.61 | 8.49 | 8.49 | 8.38 | 0.40% | 3,388 |
| Jan 6, 2026 | 8.49 | 8.53 | 8.41 | 8.46 | 8.34 | -0.40% | 2,099 |
| Jan 5, 2026 | 8.48 | 8.56 | 8.36 | 8.49 | 8.38 | -0.14% | 2,453 |
| Jan 2, 2026 | 8.42 | 8.50 | 8.32 | 8.50 | 8.39 | 0.84% | 4,376 |
| Dec 31, 2025 | 8.44 | 8.45 | 8.34 | 8.43 | 8.32 | 1.07% | 2,597 |
| Dec 30, 2025 | 8.35 | 8.43 | 8.34 | 8.34 | 8.23 | -0.70% | 1,591 |
| Dec 29, 2025 | 8.34 | 8.40 | 8.22 | 8.40 | 8.29 | -2.33% | 5,624 |
| Dec 24, 2025 | 8.69 | 8.69 | 8.55 | 8.60 | 8.13 | -0.34% | 4,278 |
| Dec 23, 2025 | 8.88 | 8.88 | 8.62 | 8.63 | 8.16 | -2.84% | 1,911 |
| Dec 22, 2025 | 8.85 | 8.97 | 8.76 | 8.88 | 8.40 | 0.01% | 3,787 |
| Dec 19, 2025 | 8.60 | 9.02 | 8.50 | 8.88 | 8.39 | 5.60% | 17,680 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.32 | 8.41 | 7.95 | 2.06% | 1,926 |
| Dec 17, 2025 | 8.20 | 8.32 | 8.20 | 8.24 | 7.79 | 0.49% | 1,137 |
| Dec 16, 2025 | 8.20 | 8.22 | 8.19 | 8.20 | 7.75 | 0.23% | 1,094 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.14 | 8.18 | 7.73 | 0.73% | 3,335 |
| Dec 12, 2025 | 8.09 | 8.17 | 8.09 | 8.12 | 7.68 | -0.12% | 330 |
| Dec 11, 2025 | 8.15 | 8.25 | 8.08 | 8.13 | 7.69 | -0.34% | 3,586 |
| Dec 10, 2025 | 8.13 | 8.16 | 8.07 | 8.16 | 7.71 | -0.56% | 2,267 |
| Dec 9, 2025 | 8.24 | 8.26 | 8.19 | 8.21 | 7.76 | -0.49% | 1,931 |
| Dec 8, 2025 | 8.37 | 8.40 | 8.24 | 8.25 | 7.79 | -1.51% | 2,620 |
| Dec 5, 2025 | 8.22 | 8.37 | 8.22 | 8.37 | 7.91 | 1.53% | 614 |
| Dec 4, 2025 | 8.20 | 8.25 | 8.18 | 8.25 | 7.79 | 1.03% | 5,099 |
| Dec 3, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 7.72 | -0.11% | 6,580 |
| Dec 2, 2025 | 8.22 | 8.23 | 8.11 | 8.17 | 7.72 | 0.36% | 5,477 |
| Dec 1, 2025 | 8.23 | 8.23 | 8.10 | 8.14 | 7.70 | -0.61% | 4,524 |