Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 8.17
-0.08 (-0.95%)
Mar 18, 2026, 5:03 PM GMT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.32 | 8.33 | 8.16 | 8.16 | 8.16 | -1.09% | 1,733 |
| Mar 17, 2026 | 8.15 | 8.36 | 8.09 | 8.25 | 8.25 | 0.73% | 8,681 |
| Mar 16, 2026 | 8.16 | 8.34 | 8.08 | 8.19 | 8.19 | 1.17% | 5,074 |
| Mar 13, 2026 | 8.35 | 8.35 | 8.07 | 8.10 | 8.10 | -1.99% | 12,074 |
| Mar 12, 2026 | 8.22 | 8.36 | 8.21 | 8.26 | 8.26 | -0.13% | 6,922 |
| Mar 11, 2026 | 8.33 | 8.45 | 8.27 | 8.27 | 8.27 | -1.31% | 3,172 |
| Mar 10, 2026 | 8.20 | 8.45 | 8.18 | 8.38 | 8.38 | 3.46% | 10,208 |
| Mar 9, 2026 | 8.01 | 8.22 | 7.83 | 8.10 | 8.10 | -1.33% | 29,995 |
| Mar 6, 2026 | 8.52 | 8.52 | 8.12 | 8.21 | 8.21 | -0.98% | 4,862 |
| Mar 5, 2026 | 8.52 | 8.52 | 8.20 | 8.29 | 8.29 | -1.89% | 2,348 |
| Mar 4, 2026 | 8.37 | 8.48 | 8.16 | 8.45 | 8.45 | 0.36% | 8,448 |
| Mar 3, 2026 | 8.34 | 8.48 | 8.15 | 8.42 | 8.42 | - | 6,183 |
| Mar 2, 2026 | 8.44 | 8.52 | 8.19 | 8.42 | 8.42 | -0.70% | 2,382 |
| Feb 27, 2026 | 8.53 | 8.55 | 8.37 | 8.48 | 8.48 | -0.74% | 6,867 |
| Feb 26, 2026 | 8.47 | 8.54 | 8.35 | 8.54 | 8.54 | 2.30% | 1,070 |
| Feb 25, 2026 | 8.39 | 8.42 | 8.21 | 8.35 | 8.35 | -0.12% | 5,684 |
| Feb 24, 2026 | 8.40 | 8.49 | 8.28 | 8.36 | 8.36 | -2.39% | 7,156 |
| Feb 23, 2026 | 8.66 | 8.77 | 8.47 | 8.57 | 8.44 | -1.10% | 3,330 |
| Feb 20, 2026 | 8.64 | 8.66 | 8.54 | 8.66 | 8.54 | 0.58% | 4,234 |
| Feb 19, 2026 | 8.75 | 8.79 | 8.61 | 8.61 | 8.49 | -1.84% | 5,712 |
| Feb 18, 2026 | 8.72 | 8.78 | 8.68 | 8.77 | 8.65 | 0.70% | 3,077 |
| Feb 17, 2026 | 8.73 | 8.79 | 8.58 | 8.71 | 8.59 | -1.46% | 6,573 |
| Feb 13, 2026 | 9.00 | 9.13 | 8.80 | 8.84 | 8.71 | -2.65% | 5,385 |
| Feb 12, 2026 | 8.92 | 9.17 | 8.92 | 9.08 | 8.95 | 1.79% | 5,253 |
| Feb 11, 2026 | 8.83 | 8.96 | 8.80 | 8.92 | 8.79 | 2.04% | 2,359 |
| Feb 10, 2026 | 8.75 | 8.95 | 8.74 | 8.74 | 8.62 | -0.09% | 3,795 |
| Feb 9, 2026 | 8.86 | 8.86 | 8.58 | 8.75 | 8.63 | -0.56% | 1,343 |
| Feb 6, 2026 | 8.80 | 8.81 | 8.69 | 8.80 | 8.68 | 0.11% | 1,568 |
| Feb 5, 2026 | 8.90 | 8.96 | 8.76 | 8.79 | 8.67 | -0.35% | 1,823 |
| Feb 4, 2026 | 8.96 | 9.00 | 8.76 | 8.82 | 8.70 | 1.03% | 2,198 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.71 | 8.73 | 8.61 | -1.46% | 8,680 |
| Feb 2, 2026 | 8.36 | 8.91 | 8.36 | 8.86 | 8.73 | 2.89% | 10,524 |
| Jan 30, 2026 | 8.76 | 8.96 | 8.58 | 8.61 | 8.49 | -2.71% | 5,606 |
| Jan 29, 2026 | 9.03 | 9.03 | 8.78 | 8.85 | 8.73 | -1.28% | 4,899 |
| Jan 28, 2026 | 9.01 | 9.05 | 8.88 | 8.97 | 8.84 | 0.52% | 1,599 |
| Jan 27, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.79 | 1.13% | 2,136 |
| Jan 26, 2026 | 8.88 | 8.89 | 8.77 | 8.82 | 8.69 | -2.14% | 4,512 |
| Jan 23, 2026 | 9.11 | 9.15 | 8.96 | 9.01 | 8.77 | -0.43% | 8,758 |
| Jan 22, 2026 | 9.11 | 9.17 | 9.05 | 9.05 | 8.81 | 0.35% | 2,141 |
| Jan 21, 2026 | 9.20 | 9.40 | 8.93 | 9.02 | 8.77 | -1.85% | 6,682 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.16 | 9.19 | 8.94 | -2.85% | 4,115 |
| Jan 16, 2026 | 9.29 | 9.50 | 9.29 | 9.46 | 9.20 | 2.38% | 10,920 |
| Jan 15, 2026 | 9.11 | 9.24 | 9.09 | 9.24 | 8.99 | 2.42% | 650 |
| Jan 14, 2026 | 8.96 | 9.03 | 8.89 | 9.02 | 8.78 | 0.13% | 1,362 |
| Jan 13, 2026 | 8.99 | 9.01 | 8.82 | 9.01 | 8.76 | 2.00% | 3,832 |
| Jan 12, 2026 | 8.54 | 8.83 | 8.47 | 8.83 | 8.59 | 2.33% | 3,501 |
| Jan 9, 2026 | 8.55 | 8.73 | 8.53 | 8.63 | 8.40 | 1.55% | 43,661 |
| Jan 8, 2026 | 8.42 | 8.50 | 8.39 | 8.50 | 8.27 | 0.12% | 406 |
| Jan 7, 2026 | 8.56 | 8.61 | 8.49 | 8.49 | 8.26 | 0.40% | 3,388 |
| Jan 6, 2026 | 8.49 | 8.53 | 8.41 | 8.46 | 8.23 | -0.40% | 2,099 |