Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 8.16
-0.01 (-0.12%)
Jul 15, 2026, 5:10 PM GMT
LON:0JD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.18 | 8.18 | 8.01 | 8.01 | - | -1.96% | 47 |
| Jul 14, 2026 | 7.86 | 8.17 | 7.86 | 8.17 | 8.17 | 3.81% | 7,331 |
| Jul 13, 2026 | 7.99 | 7.99 | 7.84 | 7.87 | 7.87 | -1.01% | 9,831 |
| Jul 10, 2026 | 7.92 | 8.03 | 7.92 | 7.95 | 7.95 | -0.25% | 10,475 |
| Jul 9, 2026 | 7.80 | 7.99 | 7.77 | 7.97 | 7.97 | 2.05% | 5,530 |
| Jul 8, 2026 | 7.86 | 7.87 | 7.70 | 7.81 | 7.81 | -0.13% | 8,376 |
| Jul 7, 2026 | 7.87 | 8.00 | 7.81 | 7.82 | 7.82 | -0.76% | 5,641 |
| Jul 6, 2026 | 7.86 | 7.93 | 7.71 | 7.88 | 7.88 | 0.40% | 5,139 |
| Jul 2, 2026 | 7.92 | 7.95 | 7.84 | 7.85 | 7.85 | -0.90% | 3,604 |
| Jul 1, 2026 | 7.92 | 7.94 | 7.84 | 7.92 | 7.92 | -0.38% | 4,232 |
| Jun 30, 2026 | 7.92 | 8.07 | 7.83 | 7.95 | 7.95 | 1.53% | 4,558 |
| Jun 29, 2026 | 8.02 | 8.02 | 7.78 | 7.83 | 7.83 | -1.26% | 10,585 |
| Jun 26, 2026 | 7.87 | 7.95 | 7.80 | 7.93 | 7.93 | 1.15% | 9,359 |
| Jun 25, 2026 | 7.82 | 7.90 | 7.80 | 7.84 | 7.84 | 0.26% | 4,725 |
| Jun 24, 2026 | 7.77 | 7.98 | 7.77 | 7.82 | 7.82 | - | 6,300 |
| Jun 23, 2026 | 7.92 | 7.92 | 7.75 | 7.82 | 7.82 | 0.26% | 5,074 |
| Jun 22, 2026 | 7.94 | 8.09 | 7.89 | 7.92 | 7.80 | -1.49% | 12,180 |
| Jun 18, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 7.92 | -0.60% | 1,267 |
| Jun 17, 2026 | 8.23 | 8.75 | 8.08 | 8.09 | 7.97 | -0.86% | 4,146 |
| Jun 16, 2026 | 8.20 | 8.20 | 8.06 | 8.16 | 8.03 | 0.23% | 7,163 |
| Jun 15, 2026 | 8.01 | 8.16 | 7.80 | 8.14 | 8.02 | 2.01% | 23,677 |
| Jun 12, 2026 | 7.97 | 8.06 | 7.96 | 7.98 | 7.86 | - | 4,875 |
| Jun 11, 2026 | 7.90 | 8.01 | 7.85 | 7.98 | 7.86 | 0.50% | 2,139 |
| Jun 10, 2026 | 7.89 | 8.10 | 7.80 | 7.94 | 7.82 | 0.57% | 6,174 |
| Jun 9, 2026 | 7.77 | 7.94 | 7.77 | 7.90 | 7.78 | 1.35% | 4,478 |
| Jun 8, 2026 | 7.89 | 7.92 | 7.77 | 7.79 | 7.67 | -0.38% | 5,894 |
| Jun 5, 2026 | 7.84 | 7.91 | 7.80 | 7.82 | 7.70 | -0.89% | 7,227 |
| Jun 4, 2026 | 7.78 | 7.93 | 7.78 | 7.89 | 7.77 | 0.90% | 1,705 |
| Jun 3, 2026 | 7.80 | 8.00 | 7.77 | 7.82 | 7.70 | -0.51% | 11,046 |
| Jun 2, 2026 | 7.91 | 8.00 | 7.84 | 7.86 | 7.74 | -0.13% | 3,542 |
| Jun 1, 2026 | 7.87 | 7.93 | 7.80 | 7.87 | 7.75 | -0.13% | 8,289 |
| May 29, 2026 | 7.83 | 7.91 | 7.83 | 7.88 | 7.76 | - | 13,939 |
| May 28, 2026 | 7.82 | 7.94 | 7.82 | 7.88 | 7.76 | -0.63% | 9,290 |
| May 27, 2026 | 7.97 | 7.99 | 7.78 | 7.93 | 7.81 | 0.76% | 17,017 |
| May 26, 2026 | 7.89 | 7.89 | 7.65 | 7.87 | 7.75 | 1.29% | 9,174 |
| May 22, 2026 | 7.96 | 8.08 | 7.86 | 7.89 | 7.65 | -0.50% | 4,790 |
| May 21, 2026 | 7.91 | 8.00 | 7.78 | 7.93 | 7.69 | 0.25% | 8,885 |
| May 20, 2026 | 7.91 | 8.11 | 7.84 | 7.91 | 7.67 | -0.38% | 11,678 |
| May 19, 2026 | 8.05 | 8.05 | 7.87 | 7.94 | 7.70 | -1.73% | 6,828 |
| May 18, 2026 | 8.08 | 8.10 | 7.95 | 8.08 | 7.84 | 1.13% | 4,113 |
| May 15, 2026 | 8.21 | 8.21 | 7.97 | 7.99 | 7.75 | -2.20% | 4,549 |
| May 14, 2026 | 8.23 | 8.26 | 8.14 | 8.17 | 7.92 | -0.24% | 11,836 |
| May 13, 2026 | 8.31 | 8.31 | 8.06 | 8.19 | 7.94 | -0.36% | 7,090 |
| May 12, 2026 | 8.17 | 8.25 | 8.12 | 8.22 | 7.97 | 0.24% | 3,145 |
| May 11, 2026 | 8.23 | 8.27 | 8.14 | 8.20 | 7.95 | -0.49% | 3,180 |
| May 8, 2026 | 8.11 | 8.24 | 8.04 | 8.24 | 7.99 | 3.13% | 5,682 |
| May 7, 2026 | 8.06 | 8.15 | 7.98 | 7.99 | 7.75 | -0.25% | 74,653 |
| May 6, 2026 | 8.16 | 8.18 | 7.96 | 8.01 | 7.77 | -0.25% | 9,360 |
| May 5, 2026 | 8.25 | 8.25 | 7.95 | 8.03 | 7.79 | -0.86% | 81,627 |
| May 4, 2026 | 8.39 | 8.39 | 8.04 | 8.10 | 7.86 | -2.76% | 121,434 |