Invesco Mortgage Capital Inc. (LON:0JD3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.29
-0.22 (-4.00%)
Nov 10, 2026, 5:03 PM GMT
LON:0JD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.55 | 5.55 | 5.28 | 5.29 | 5.29 | -3.99% | 1,675 |
| Nov 9, 2026 | 5.48 | 5.56 | 5.41 | 5.51 | 5.51 | 1.66% | 5,503 |
| Nov 6, 2026 | 5.44 | 5.52 | 5.35 | 5.42 | 5.42 | 1.50% | 5,216 |
| Nov 5, 2026 | 5.57 | 5.67 | 5.30 | 5.34 | 5.34 | -1.84% | 3,942 |
| Nov 4, 2026 | 5.38 | 5.61 | 5.30 | 5.44 | 5.44 | 3.62% | 59,077 |
| Nov 3, 2026 | 5.31 | 5.44 | 5.19 | 5.25 | 5.25 | -1.87% | 12,648 |
| Nov 2, 2026 | 5.43 | 5.51 | 5.22 | 5.35 | 5.35 | -1.27% | 21,819 |
| Oct 30, 2026 | 5.28 | 5.69 | 5.28 | 5.42 | 5.42 | -0.76% | 19,691 |
| Oct 29, 2026 | 5.42 | 5.53 | 5.42 | 5.46 | 5.46 | 0.92% | 10,564 |
| Oct 28, 2026 | 5.54 | 5.58 | 5.39 | 5.41 | 5.41 | -1.99% | 3,019 |
| Oct 27, 2026 | 5.53 | 5.63 | 5.45 | 5.52 | 5.52 | 0.16% | 3,971 |
| Oct 26, 2026 | 5.40 | 5.56 | 5.40 | 5.51 | 5.51 | 2.63% | 6,297 |
| Oct 23, 2026 | 5.54 | 5.60 | 5.39 | 5.49 | 5.37 | -0.54% | 7,523 |
| Oct 22, 2026 | 5.45 | 5.57 | 5.40 | 5.52 | 5.40 | 1.85% | 5,879 |
| Oct 21, 2026 | 5.39 | 5.50 | 5.37 | 5.42 | 5.30 | - | 1,656 |
| Oct 20, 2026 | 5.35 | 5.44 | 5.20 | 5.42 | 5.30 | 3.04% | 15,911 |
| Oct 19, 2026 | 5.53 | 5.70 | 5.23 | 5.26 | 5.15 | -4.88% | 21,826 |
| Oct 16, 2026 | 5.67 | 5.76 | 5.52 | 5.53 | 5.41 | -2.64% | 23,972 |
| Oct 15, 2026 | 5.64 | 5.77 | 5.57 | 5.68 | 5.56 | 1.64% | 39,375 |
| Oct 14, 2026 | 5.64 | 5.66 | 5.46 | 5.59 | 5.47 | 0.88% | 35,075 |
| Oct 13, 2026 | 5.63 | 5.75 | 5.49 | 5.54 | 5.42 | -2.27% | 17,987 |
| Oct 12, 2026 | 5.75 | 5.86 | 5.57 | 5.67 | 5.54 | -0.02% | 7,888 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.60 | 5.67 | 5.55 | 0.18% | 7,650 |
| Oct 8, 2026 | 5.62 | 5.66 | 5.52 | 5.66 | 5.54 | 1.10% | 11,693 |
| Oct 7, 2026 | 5.73 | 5.74 | 5.58 | 5.60 | 5.48 | -1.78% | 17,158 |
| Oct 6, 2026 | 5.70 | 5.78 | 5.66 | 5.70 | 5.58 | -0.20% | 9,660 |
| Oct 5, 2026 | 5.73 | 5.78 | 5.65 | 5.71 | 5.59 | -1.02% | 5,379 |
| Oct 2, 2026 | 5.83 | 5.96 | 5.65 | 5.77 | 5.64 | -1.70% | 56,630 |
| Oct 1, 2026 | 6.18 | 6.20 | 5.85 | 5.87 | 5.74 | -4.24% | 17,972 |
| Sep 30, 2026 | 6.43 | 6.45 | 6.10 | 6.13 | 6.00 | -1.74% | 11,673 |
| Sep 29, 2026 | 6.33 | 6.33 | 6.15 | 6.24 | 6.10 | -0.82% | 8,703 |
| Sep 28, 2026 | 6.30 | 6.41 | 6.16 | 6.29 | 6.15 | - | 8,918 |
| Sep 25, 2026 | 6.42 | 6.50 | 6.35 | 6.41 | 6.15 | 0.50% | 13,771 |
| Sep 24, 2026 | 6.46 | 6.57 | 6.35 | 6.38 | 6.12 | -1.88% | 18,087 |
| Sep 23, 2026 | 6.66 | 6.68 | 6.47 | 6.50 | 6.24 | -2.11% | 6,922 |
| Sep 22, 2026 | 6.46 | 6.70 | 6.40 | 6.64 | 6.37 | 1.84% | 2,848 |
| Sep 21, 2026 | 6.60 | 6.62 | 6.48 | 6.52 | 6.26 | 0.62% | 7,451 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.40 | 6.48 | 6.22 | -1.97% | 10,377 |
| Sep 17, 2026 | 6.53 | 6.65 | 6.49 | 6.61 | 6.34 | 2.48% | 5,430 |
| Sep 16, 2026 | 6.57 | 6.74 | 6.45 | 6.45 | 6.19 | -2.84% | 26,560 |
| Sep 15, 2026 | 6.68 | 6.83 | 6.61 | 6.64 | 6.37 | -0.62% | 5,940 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.68 | 6.68 | 6.41 | -2.34% | 29,262 |
| Sep 11, 2026 | 7.01 | 7.13 | 6.80 | 6.84 | 6.57 | -1.16% | 4,748 |
| Sep 10, 2026 | 7.10 | 7.18 | 6.90 | 6.92 | 6.64 | -3.22% | 14,002 |
| Sep 9, 2026 | 7.26 | 7.28 | 7.10 | 7.15 | 6.86 | -1.52% | 4,303 |
| Sep 8, 2026 | 7.26 | 7.30 | 7.08 | 7.26 | 6.97 | 1.00% | 8,222 |
| Sep 4, 2026 | 7.20 | 7.22 | 7.04 | 7.19 | 6.90 | 0.67% | 8,114 |
| Sep 3, 2026 | 7.14 | 7.32 | 7.08 | 7.14 | 6.85 | -0.83% | 40,806 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.18 | 7.20 | 6.91 | 0.02% | 16,458 |
| Sep 1, 2026 | 7.31 | 7.39 | 7.18 | 7.20 | 6.91 | -1.93% | 25,304 |