Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 6.43
+0.05 (0.82%)
Sep 25, 2026, 5:15 PM GMT
LON:0JD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.42 | 6.50 | 6.35 | 6.36 | - | -0.28% | 11,638 |
| Sep 24, 2026 | 6.46 | 6.57 | 6.35 | 6.38 | 6.38 | -1.88% | 18,087 |
| Sep 23, 2026 | 6.66 | 6.68 | 6.47 | 6.50 | 6.50 | -2.11% | 6,922 |
| Sep 22, 2026 | 6.46 | 6.70 | 6.40 | 6.64 | 6.64 | 1.84% | 2,848 |
| Sep 21, 2026 | 6.60 | 6.62 | 6.48 | 6.52 | 6.52 | 0.62% | 7,451 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.40 | 6.48 | 6.48 | -1.97% | 10,377 |
| Sep 17, 2026 | 6.53 | 6.65 | 6.49 | 6.61 | 6.61 | 2.48% | 5,430 |
| Sep 16, 2026 | 6.57 | 6.74 | 6.45 | 6.45 | 6.45 | -2.84% | 26,560 |
| Sep 15, 2026 | 6.68 | 6.83 | 6.61 | 6.64 | 6.64 | -0.62% | 5,940 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -2.34% | 29,262 |
| Sep 11, 2026 | 7.01 | 7.13 | 6.80 | 6.84 | 6.84 | -1.16% | 4,748 |
| Sep 10, 2026 | 7.10 | 7.18 | 6.90 | 6.92 | 6.92 | -3.22% | 14,002 |
| Sep 9, 2026 | 7.26 | 7.28 | 7.10 | 7.15 | 7.15 | -1.52% | 4,303 |
| Sep 8, 2026 | 7.26 | 7.30 | 7.08 | 7.26 | 7.26 | 1.00% | 8,222 |
| Sep 4, 2026 | 7.20 | 7.22 | 7.04 | 7.19 | 7.19 | 0.67% | 8,114 |
| Sep 3, 2026 | 7.14 | 7.32 | 7.08 | 7.14 | 7.14 | -0.83% | 40,806 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.18 | 7.20 | 7.20 | 0.02% | 16,458 |
| Sep 1, 2026 | 7.31 | 7.39 | 7.18 | 7.20 | 7.20 | -1.93% | 25,304 |
| Aug 31, 2026 | 7.44 | 7.44 | 7.31 | 7.34 | 7.34 | -0.41% | 9,038 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.36 | 7.37 | 7.37 | -0.67% | 9,920 |
| Aug 27, 2026 | 7.47 | 7.47 | 7.36 | 7.42 | 7.42 | 0.41% | 3,504 |
| Aug 26, 2026 | 7.46 | 7.46 | 7.35 | 7.39 | 7.39 | -0.27% | 3,971 |
| Aug 25, 2026 | 7.41 | 7.51 | 7.37 | 7.41 | 7.41 | 0.56% | 6,813 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.46 | 7.49 | 7.37 | -0.28% | 18,413 |
| Aug 21, 2026 | 7.70 | 7.77 | 7.50 | 7.51 | 7.39 | -0.13% | 20,065 |
| Aug 20, 2026 | 7.53 | 7.66 | 7.49 | 7.52 | 7.40 | -0.27% | 4,211 |
| Aug 19, 2026 | 7.58 | 7.62 | 7.50 | 7.54 | 7.42 | 0.80% | 9,306 |
| Aug 18, 2026 | 7.58 | 7.72 | 7.46 | 7.48 | 7.36 | -0.13% | 13,923 |
| Aug 17, 2026 | 7.45 | 7.66 | 7.45 | 7.49 | 7.37 | 0.13% | 6,346 |
| Aug 14, 2026 | 7.47 | 7.75 | 7.47 | 7.48 | 7.36 | -0.53% | 15,390 |
| Aug 13, 2026 | 7.53 | 7.56 | 7.45 | 7.52 | 7.40 | 0.53% | 8,764 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.45 | 7.48 | 7.36 | -0.27% | 4,382 |
| Aug 11, 2026 | 7.39 | 7.50 | 7.33 | 7.50 | 7.38 | 1.90% | 6,004 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.35 | 7.36 | 7.24 | -2.19% | 5,068 |
| Aug 7, 2026 | 7.51 | 7.56 | 7.40 | 7.53 | 7.40 | 1.42% | 9,335 |
| Aug 6, 2026 | 7.43 | 7.50 | 7.40 | 7.42 | 7.30 | 0.13% | 3,722 |
| Aug 5, 2026 | 7.48 | 7.48 | 7.28 | 7.41 | 7.29 | 0.27% | 4,982 |
| Aug 4, 2026 | 7.36 | 7.51 | 7.27 | 7.39 | 7.27 | 0.14% | 7,105 |
| Aug 3, 2026 | 7.50 | 7.55 | 7.35 | 7.38 | 7.26 | 0.14% | 7,120 |
| Jul 31, 2026 | 7.46 | 7.58 | 7.29 | 7.37 | 7.25 | -0.39% | 10,574 |
| Jul 30, 2026 | 7.41 | 7.58 | 7.37 | 7.40 | 7.28 | -0.96% | 8,233 |
| Jul 29, 2026 | 7.58 | 7.60 | 7.44 | 7.47 | 7.35 | -0.29% | 5,577 |
| Jul 28, 2026 | 7.58 | 7.60 | 7.40 | 7.49 | 7.37 | 0.69% | 11,284 |
| Jul 27, 2026 | 7.69 | 7.69 | 7.42 | 7.44 | 7.32 | -0.67% | 9,594 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.56 | 7.61 | 7.37 | -0.38% | 9,781 |
| Jul 23, 2026 | 7.98 | 8.08 | 7.62 | 7.64 | 7.40 | -2.93% | 9,589 |
| Jul 22, 2026 | 7.96 | 8.14 | 7.80 | 7.87 | 7.62 | -0.24% | 5,749 |
| Jul 21, 2026 | 8.01 | 8.18 | 7.88 | 7.89 | 7.64 | -0.75% | 5,375 |
| Jul 20, 2026 | 8.06 | 8.25 | 7.90 | 7.95 | 7.70 | -1.75% | 11,363 |
| Jul 17, 2026 | 8.05 | 8.55 | 8.05 | 8.09 | 7.83 | -0.06% | 5,650 |