Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 7.97
-0.01 (-0.13%)
Jun 12, 2026, 5:13 PM GMT
LON:0JD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.97 | 8.06 | 7.96 | 7.98 | 7.98 | - | 4,875 |
| Jun 11, 2026 | 7.90 | 8.01 | 7.85 | 7.98 | 7.98 | 0.50% | 2,139 |
| Jun 10, 2026 | 7.89 | 8.10 | 7.80 | 7.94 | 7.94 | 0.57% | 6,174 |
| Jun 9, 2026 | 7.77 | 7.94 | 7.77 | 7.90 | 7.90 | 1.35% | 4,478 |
| Jun 8, 2026 | 7.89 | 7.92 | 7.77 | 7.79 | 7.79 | -0.38% | 5,894 |
| Jun 5, 2026 | 7.84 | 7.91 | 7.80 | 7.82 | 7.82 | -0.89% | 7,227 |
| Jun 4, 2026 | 7.78 | 7.93 | 7.78 | 7.89 | 7.89 | 0.90% | 1,705 |
| Jun 3, 2026 | 7.80 | 8.00 | 7.77 | 7.82 | 7.82 | -0.51% | 11,046 |
| Jun 2, 2026 | 7.91 | 8.00 | 7.84 | 7.86 | 7.86 | -0.13% | 3,542 |
| Jun 1, 2026 | 7.87 | 7.93 | 7.80 | 7.87 | 7.87 | -0.13% | 8,289 |
| May 29, 2026 | 7.83 | 7.91 | 7.83 | 7.88 | 7.88 | - | 13,939 |
| May 28, 2026 | 7.82 | 7.94 | 7.82 | 7.88 | 7.88 | -0.63% | 9,290 |
| May 27, 2026 | 7.97 | 7.99 | 7.78 | 7.93 | 7.93 | 0.76% | 17,017 |
| May 26, 2026 | 7.89 | 7.89 | 7.65 | 7.87 | 7.87 | 1.29% | 9,174 |
| May 22, 2026 | 7.96 | 8.08 | 7.86 | 7.89 | 7.77 | -0.50% | 4,790 |
| May 21, 2026 | 7.91 | 8.00 | 7.78 | 7.93 | 7.81 | 0.25% | 8,885 |
| May 20, 2026 | 7.91 | 8.11 | 7.84 | 7.91 | 7.79 | -0.38% | 11,678 |
| May 19, 2026 | 8.05 | 8.05 | 7.87 | 7.94 | 7.82 | -1.73% | 6,828 |
| May 18, 2026 | 8.08 | 8.10 | 7.95 | 8.08 | 7.96 | 1.13% | 4,113 |
| May 15, 2026 | 8.21 | 8.21 | 7.97 | 7.99 | 7.87 | -2.20% | 4,549 |
| May 14, 2026 | 8.23 | 8.26 | 8.14 | 8.17 | 8.05 | -0.24% | 11,836 |
| May 13, 2026 | 8.31 | 8.31 | 8.06 | 8.19 | 8.07 | -0.36% | 7,090 |
| May 12, 2026 | 8.17 | 8.25 | 8.12 | 8.22 | 8.09 | 0.24% | 3,145 |
| May 11, 2026 | 8.23 | 8.27 | 8.14 | 8.20 | 8.08 | -0.49% | 3,180 |
| May 8, 2026 | 8.11 | 8.24 | 8.04 | 8.24 | 8.11 | 3.13% | 5,682 |
| May 7, 2026 | 8.06 | 8.15 | 7.98 | 7.99 | 7.87 | -0.25% | 74,653 |
| May 6, 2026 | 8.16 | 8.18 | 7.96 | 8.01 | 7.89 | -0.25% | 9,360 |
| May 5, 2026 | 8.25 | 8.25 | 7.95 | 8.03 | 7.91 | -0.86% | 81,627 |
| May 4, 2026 | 8.39 | 8.39 | 8.04 | 8.10 | 7.98 | -2.76% | 121,434 |
| May 1, 2026 | 8.18 | 8.33 | 8.11 | 8.33 | 8.20 | 2.33% | 40,673 |
| Apr 30, 2026 | 8.17 | 8.23 | 8.05 | 8.14 | 8.02 | 0.37% | 3,525 |
| Apr 29, 2026 | 8.41 | 8.41 | 8.11 | 8.11 | 7.99 | -1.93% | 6,470 |
| Apr 28, 2026 | 8.18 | 8.39 | 8.18 | 8.27 | 8.14 | 0.12% | 11,241 |
| Apr 27, 2026 | 8.27 | 8.41 | 8.20 | 8.26 | 8.13 | 0.12% | 3,543 |
| Apr 24, 2026 | 8.41 | 8.41 | 8.22 | 8.37 | 8.12 | 1.21% | 3,608 |
| Apr 23, 2026 | 8.35 | 8.41 | 8.25 | 8.27 | 8.03 | -1.08% | 4,867 |
| Apr 22, 2026 | 8.43 | 8.43 | 8.30 | 8.36 | 8.11 | 0.97% | 7,096 |
| Apr 21, 2026 | 8.34 | 8.44 | 8.25 | 8.28 | 8.04 | -0.24% | 6,868 |
| Apr 20, 2026 | 8.41 | 8.41 | 8.22 | 8.30 | 8.06 | -0.24% | 7,212 |
| Apr 17, 2026 | 8.31 | 8.40 | 8.10 | 8.32 | 8.08 | 0.97% | 8,705 |
| Apr 16, 2026 | 8.45 | 8.49 | 8.22 | 8.24 | 8.00 | -1.67% | 6,411 |
| Apr 15, 2026 | 8.38 | 8.40 | 8.20 | 8.38 | 8.13 | 0.38% | 9,944 |
| Apr 14, 2026 | 8.41 | 8.53 | 8.30 | 8.35 | 8.10 | 0.22% | 5,324 |
| Apr 13, 2026 | 8.13 | 8.43 | 8.13 | 8.33 | 8.09 | -0.12% | 6,519 |
| Apr 10, 2026 | 8.40 | 8.45 | 8.31 | 8.34 | 8.10 | -0.12% | 4,636 |
| Apr 9, 2026 | 8.14 | 8.38 | 8.06 | 8.35 | 8.11 | 2.71% | 3,506 |
| Apr 8, 2026 | 8.14 | 8.33 | 8.09 | 8.13 | 7.89 | 0.37% | 5,276 |
| Apr 7, 2026 | 8.16 | 8.35 | 8.08 | 8.10 | 7.86 | 0.37% | 4,997 |
| Apr 2, 2026 | 7.97 | 8.08 | 7.82 | 8.07 | 7.83 | 0.62% | 3,183 |
| Apr 1, 2026 | 8.08 | 8.19 | 8.01 | 8.02 | 7.78 | -0.12% | 10,180 |