Invesco Mortgage Capital Inc. (LON:0JD3)
London · Delayed Price · Currency is GBP · Price in USD 7.48
-0.02 (-0.27%)
Aug 12, 2026, 5:09 PM GMT
LON:0JD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.50 | 7.50 | 7.46 | 7.47 | - | -0.40% | 622 |
| Aug 11, 2026 | 7.39 | 7.50 | 7.33 | 7.50 | 7.50 | 1.90% | 6,004 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.35 | 7.36 | 7.36 | -2.19% | 5,068 |
| Aug 7, 2026 | 7.51 | 7.56 | 7.40 | 7.53 | 7.53 | 1.42% | 9,335 |
| Aug 6, 2026 | 7.43 | 7.50 | 7.40 | 7.42 | 7.42 | 0.13% | 3,722 |
| Aug 5, 2026 | 7.48 | 7.48 | 7.28 | 7.41 | 7.41 | 0.27% | 4,982 |
| Aug 4, 2026 | 7.36 | 7.51 | 7.27 | 7.39 | 7.39 | 0.14% | 7,105 |
| Aug 3, 2026 | 7.50 | 7.55 | 7.35 | 7.38 | 7.38 | 0.14% | 7,120 |
| Jul 31, 2026 | 7.46 | 7.58 | 7.29 | 7.37 | 7.37 | -0.39% | 10,574 |
| Jul 30, 2026 | 7.41 | 7.58 | 7.37 | 7.40 | 7.40 | -0.96% | 8,233 |
| Jul 29, 2026 | 7.58 | 7.60 | 7.44 | 7.47 | 7.47 | -0.29% | 5,577 |
| Jul 28, 2026 | 7.58 | 7.60 | 7.40 | 7.49 | 7.49 | 0.69% | 11,284 |
| Jul 27, 2026 | 7.69 | 7.69 | 7.42 | 7.44 | 7.44 | -0.67% | 9,594 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.56 | 7.61 | 7.49 | -0.38% | 9,781 |
| Jul 23, 2026 | 7.98 | 8.08 | 7.62 | 7.64 | 7.52 | -2.93% | 9,589 |
| Jul 22, 2026 | 7.96 | 8.14 | 7.80 | 7.87 | 7.75 | -0.24% | 5,749 |
| Jul 21, 2026 | 8.01 | 8.18 | 7.88 | 7.89 | 7.76 | -0.75% | 5,375 |
| Jul 20, 2026 | 8.06 | 8.25 | 7.90 | 7.95 | 7.82 | -1.75% | 11,363 |
| Jul 17, 2026 | 8.05 | 8.55 | 8.05 | 8.09 | 7.96 | -0.06% | 5,650 |
| Jul 16, 2026 | 8.07 | 8.26 | 8.00 | 8.10 | 7.97 | -0.78% | 8,370 |
| Jul 15, 2026 | 8.18 | 8.21 | 8.01 | 8.16 | 8.03 | -0.14% | 5,358 |
| Jul 14, 2026 | 7.86 | 8.17 | 7.86 | 8.17 | 8.04 | 3.81% | 7,331 |
| Jul 13, 2026 | 7.99 | 7.99 | 7.84 | 7.87 | 7.75 | -1.01% | 9,831 |
| Jul 10, 2026 | 7.92 | 8.03 | 7.92 | 7.95 | 7.82 | -0.25% | 10,475 |
| Jul 9, 2026 | 7.80 | 7.99 | 7.77 | 7.97 | 7.84 | 2.05% | 5,530 |
| Jul 8, 2026 | 7.86 | 7.87 | 7.70 | 7.81 | 7.69 | -0.13% | 8,376 |
| Jul 7, 2026 | 7.87 | 8.00 | 7.81 | 7.82 | 7.70 | -0.76% | 5,641 |
| Jul 6, 2026 | 7.86 | 7.93 | 7.71 | 7.88 | 7.76 | 0.40% | 5,139 |
| Jul 2, 2026 | 7.92 | 7.95 | 7.84 | 7.85 | 7.72 | -0.90% | 3,604 |
| Jul 1, 2026 | 7.92 | 7.94 | 7.84 | 7.92 | 7.80 | -0.38% | 4,232 |
| Jun 30, 2026 | 7.92 | 8.07 | 7.83 | 7.95 | 7.82 | 1.53% | 4,558 |
| Jun 29, 2026 | 8.02 | 8.02 | 7.78 | 7.83 | 7.71 | -1.26% | 10,585 |
| Jun 26, 2026 | 7.87 | 7.95 | 7.80 | 7.93 | 7.80 | 1.15% | 9,359 |
| Jun 25, 2026 | 7.82 | 7.90 | 7.80 | 7.84 | 7.72 | 0.26% | 4,725 |
| Jun 24, 2026 | 7.77 | 7.98 | 7.77 | 7.82 | 7.70 | - | 6,300 |
| Jun 23, 2026 | 7.92 | 7.92 | 7.75 | 7.82 | 7.70 | 0.26% | 5,074 |
| Jun 22, 2026 | 7.94 | 8.09 | 7.89 | 7.92 | 7.68 | -1.49% | 12,180 |
| Jun 18, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 7.79 | -0.60% | 1,267 |
| Jun 17, 2026 | 8.23 | 8.75 | 8.08 | 8.09 | 7.84 | -0.86% | 4,146 |
| Jun 16, 2026 | 8.20 | 8.20 | 8.06 | 8.16 | 7.91 | 0.23% | 7,163 |
| Jun 15, 2026 | 8.01 | 8.16 | 7.80 | 8.14 | 7.89 | 2.01% | 23,677 |
| Jun 12, 2026 | 7.97 | 8.06 | 7.96 | 7.98 | 7.74 | - | 4,875 |
| Jun 11, 2026 | 7.90 | 8.01 | 7.85 | 7.98 | 7.74 | 0.50% | 2,139 |
| Jun 10, 2026 | 7.89 | 8.10 | 7.80 | 7.94 | 7.70 | 0.57% | 6,174 |
| Jun 9, 2026 | 7.77 | 7.94 | 7.77 | 7.90 | 7.65 | 1.35% | 4,478 |
| Jun 8, 2026 | 7.89 | 7.92 | 7.77 | 7.79 | 7.55 | -0.38% | 5,894 |
| Jun 5, 2026 | 7.84 | 7.91 | 7.80 | 7.82 | 7.58 | -0.89% | 7,227 |
| Jun 4, 2026 | 7.78 | 7.93 | 7.78 | 7.89 | 7.65 | 0.90% | 1,705 |
| Jun 3, 2026 | 7.80 | 8.00 | 7.77 | 7.82 | 7.58 | -0.51% | 11,046 |
| Jun 2, 2026 | 7.91 | 8.00 | 7.84 | 7.86 | 7.62 | -0.13% | 3,542 |