Invesco Ltd. (LON:0UAN)
London · Delayed Price · Currency is GBP · Price in USD 24.23
+0.97 (4.18%)
Mar 31, 2026, 6:56 PM GMT
LON:0UAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | - | 0.44% | 1 |
| Mar 30, 2026 | 23.58 | 23.63 | 23.26 | 23.26 | 23.26 | -0.59% | 305 |
| Mar 27, 2026 | 24.31 | 24.31 | 23.10 | 23.40 | 23.40 | -2.97% | 659 |
| Mar 26, 2026 | 24.23 | 24.27 | 23.80 | 24.11 | 24.11 | -1.19% | 9,342 |
| Mar 25, 2026 | 24.81 | 24.81 | 24.04 | 24.40 | 24.40 | 1.24% | 855 |
| Mar 24, 2026 | 23.99 | 24.26 | 23.18 | 24.10 | 24.10 | -0.25% | 2,388 |
| Mar 23, 2026 | 22.54 | 24.29 | 22.52 | 24.16 | 24.16 | 5.04% | 1,225 |
| Mar 20, 2026 | 23.31 | 23.36 | 23.00 | 23.00 | 23.00 | 0.09% | 2,399 |
| Mar 19, 2026 | 24.06 | 24.06 | 22.88 | 22.98 | 22.98 | -2.88% | 17,788 |
| Mar 18, 2026 | 23.99 | 23.99 | 23.45 | 23.66 | 23.66 | -0.71% | 1,296 |
| Mar 17, 2026 | 22.59 | 23.90 | 22.59 | 23.83 | 23.83 | 3.07% | 1,088 |
| Mar 16, 2026 | 23.05 | 23.79 | 23.05 | 23.12 | 23.12 | 0.74% | 4,302 |
| Mar 13, 2026 | 22.92 | 23.56 | 22.82 | 22.95 | 22.95 | -0.65% | 46 |
| Mar 12, 2026 | 23.70 | 23.70 | 22.62 | 23.10 | 23.10 | -2.49% | 4,787 |
| Mar 11, 2026 | 24.00 | 24.00 | 23.21 | 23.69 | 23.69 | -2.79% | 7,738 |
| Mar 10, 2026 | 23.98 | 24.37 | 23.50 | 24.37 | 24.37 | 4.63% | 3,593 |
| Mar 9, 2026 | 22.96 | 23.29 | 22.49 | 23.29 | 23.29 | -0.11% | 10,475 |
| Mar 6, 2026 | 23.95 | 24.29 | 23.20 | 23.32 | 23.32 | -4.21% | 2,831 |
| Mar 5, 2026 | 24.89 | 25.23 | 24.30 | 24.34 | 24.34 | -4.75% | 600 |
| Mar 4, 2026 | 25.33 | 25.76 | 25.21 | 25.56 | 25.56 | -0.68% | 8,260 |
| Mar 3, 2026 | 25.37 | 25.74 | 24.76 | 25.73 | 25.73 | -1.94% | 12,734 |
| Mar 2, 2026 | 25.37 | 26.39 | 25.37 | 26.24 | 26.24 | 0.38% | 5,341 |
| Feb 27, 2026 | 26.41 | 26.77 | 25.82 | 26.14 | 26.14 | -2.86% | 4,027 |
| Feb 26, 2026 | 26.96 | 27.24 | 26.70 | 26.91 | 26.91 | 0.83% | 5,425 |
| Feb 25, 2026 | 26.70 | 26.70 | 25.98 | 26.69 | 26.69 | 1.52% | 23,303 |
| Feb 24, 2026 | 24.99 | 26.38 | 24.99 | 26.29 | 26.29 | 3.95% | 2,922 |
| Feb 23, 2026 | 26.03 | 26.38 | 24.93 | 25.29 | 25.29 | -3.91% | 2,634 |
| Feb 20, 2026 | 25.70 | 26.55 | 25.70 | 26.32 | 26.32 | 0.52% | 2,671 |
| Feb 19, 2026 | 27.00 | 27.00 | 25.87 | 26.19 | 26.19 | -2.68% | 4,549 |
| Feb 18, 2026 | 26.76 | 26.95 | 26.28 | 26.91 | 26.91 | 1.45% | 1,460 |
| Feb 17, 2026 | 26.53 | 27.00 | 26.13 | 26.52 | 26.52 | 0.45% | 3,318 |
| Feb 13, 2026 | 25.89 | 26.48 | 25.76 | 26.40 | 26.40 | 4.22% | 4,371 |
| Feb 12, 2026 | 26.81 | 27.13 | 25.33 | 25.33 | 25.12 | -3.49% | 2,233 |
| Feb 11, 2026 | 27.24 | 27.72 | 25.91 | 26.25 | 26.03 | -3.80% | 4,090 |
| Feb 10, 2026 | 27.03 | 27.60 | 26.89 | 27.28 | 27.06 | 0.78% | 5,215 |
| Feb 9, 2026 | 26.96 | 27.14 | 26.50 | 27.07 | 26.85 | 1.61% | 2,572 |
| Feb 6, 2026 | 26.10 | 26.64 | 26.10 | 26.64 | 26.42 | 2.38% | 25,270 |
| Feb 5, 2026 | 26.69 | 26.85 | 25.69 | 26.02 | 25.81 | -1.03% | 3,760 |
| Feb 4, 2026 | 26.75 | 27.21 | 26.29 | 26.29 | 26.08 | 1.51% | 2,020 |
| Feb 3, 2026 | 27.67 | 27.67 | 25.80 | 25.90 | 25.69 | -5.55% | 8,990 |
| Feb 2, 2026 | 27.28 | 27.42 | 26.82 | 27.42 | 27.20 | 0.30% | 6,471 |
| Jan 30, 2026 | 27.54 | 28.04 | 27.34 | 27.34 | 27.12 | -0.44% | 657 |
| Jan 29, 2026 | 27.83 | 28.17 | 27.34 | 27.46 | 27.24 | -0.22% | 3,609 |
| Jan 28, 2026 | 27.25 | 27.85 | 26.90 | 27.52 | 27.30 | 0.92% | 4,455 |
| Jan 27, 2026 | 29.33 | 30.00 | 26.51 | 27.27 | 27.05 | -4.94% | 30,326 |
| Jan 26, 2026 | 28.68 | 28.72 | 28.30 | 28.69 | 28.45 | 0.55% | 628 |
| Jan 23, 2026 | 29.25 | 29.25 | 28.53 | 28.53 | 28.30 | -2.96% | 637 |
| Jan 22, 2026 | 29.48 | 29.49 | 29.25 | 29.40 | 29.16 | 0.70% | 1,118 |
| Jan 21, 2026 | 28.32 | 29.28 | 28.15 | 29.20 | 28.96 | 4.26% | 8,403 |
| Jan 20, 2026 | 28.98 | 28.98 | 28.00 | 28.00 | 27.77 | -4.94% | 5,178 |