Invesco Ltd. (LON:0UAN)
London · Delayed Price · Currency is GBP · Price in USD 26.19
+0.05 (0.21%)
Dec 16, 2025, 4:26 PM BST
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 25.85 | 25.98 | 25.85 | 25.98 | - | -0.58% | 12 |
| Dec 15, 2025 | 26.31 | 26.60 | 26.13 | 26.13 | 26.13 | -1.24% | 4,752 |
| Dec 12, 2025 | 27.14 | 27.14 | 26.46 | 26.46 | 26.46 | -2.86% | 3,383 |
| Dec 11, 2025 | 26.93 | 27.25 | 26.79 | 27.24 | 27.24 | 2.89% | 6,308 |
| Dec 10, 2025 | 26.60 | 26.80 | 25.96 | 26.48 | 26.48 | 0.13% | 3,347 |
| Dec 9, 2025 | 25.92 | 26.54 | 25.57 | 26.44 | 26.44 | 3.08% | 2,732 |
| Dec 8, 2025 | 26.43 | 26.43 | 25.45 | 25.65 | 25.65 | -2.24% | 7,782 |
| Dec 5, 2025 | 25.20 | 26.37 | 25.00 | 26.24 | 26.24 | 4.01% | 4,241 |
| Dec 4, 2025 | 24.60 | 25.69 | 24.18 | 25.23 | 25.23 | 3.03% | 6,521 |
| Dec 3, 2025 | 24.33 | 24.73 | 24.26 | 24.48 | 24.48 | 0.19% | 4,391 |
| Dec 2, 2025 | 24.73 | 24.75 | 24.24 | 24.44 | 24.44 | -1.04% | 3,022 |
| Dec 1, 2025 | 24.10 | 24.70 | 23.98 | 24.70 | 24.70 | 1.00% | 19,402 |
| Nov 28, 2025 | 24.55 | 24.73 | 24.41 | 24.45 | 24.45 | -1.10% | 3,491 |
| Nov 26, 2025 | 24.30 | 24.76 | 24.30 | 24.72 | 24.72 | 2.20% | 4,244 |
| Nov 25, 2025 | 23.75 | 24.20 | 23.47 | 24.19 | 24.19 | 1.77% | 883 |
| Nov 24, 2025 | 23.26 | 23.82 | 23.17 | 23.77 | 23.77 | 2.35% | 3,271 |
| Nov 21, 2025 | 22.77 | 23.24 | 22.48 | 23.23 | 23.23 | 1.42% | 5,800 |
| Nov 20, 2025 | 23.40 | 23.64 | 22.86 | 22.90 | 22.90 | - | 1,715 |
| Nov 19, 2025 | 22.51 | 22.95 | 22.42 | 22.90 | 22.90 | -0.04% | 566 |
| Nov 18, 2025 | 22.20 | 22.91 | 22.20 | 22.91 | 22.91 | 0.79% | 4,682 |
| Nov 17, 2025 | 23.74 | 23.74 | 22.73 | 22.73 | 22.73 | -4.01% | 782 |
| Nov 14, 2025 | 23.54 | 23.90 | 23.18 | 23.68 | 23.68 | -1.42% | 1,389 |
| Nov 13, 2025 | 24.48 | 24.50 | 24.02 | 24.02 | 23.81 | -2.38% | 3,218 |
| Nov 12, 2025 | 24.11 | 24.61 | 24.11 | 24.61 | 24.39 | 2.18% | 314 |
| Nov 11, 2025 | 23.73 | 24.23 | 23.64 | 24.08 | 23.87 | 1.86% | 847 |
| Nov 10, 2025 | 23.65 | 23.77 | 23.41 | 23.64 | 23.43 | 2.29% | 1,849 |
| Nov 7, 2025 | 23.18 | 23.27 | 22.69 | 23.11 | 22.91 | -1.07% | 4,397 |
| Nov 6, 2025 | 23.67 | 23.67 | 23.16 | 23.36 | 23.15 | -0.45% | 4,020 |
| Nov 5, 2025 | 23.19 | 23.47 | 23.05 | 23.47 | 23.26 | 0.41% | 3,132 |
| Nov 4, 2025 | 23.23 | 23.57 | 23.21 | 23.37 | 23.17 | 0.02% | 8,737 |
| Nov 3, 2025 | 23.99 | 24.10 | 23.25 | 23.37 | 23.16 | -1.21% | 3,929 |
| Oct 31, 2025 | 23.43 | 23.77 | 23.42 | 23.65 | 23.44 | -0.25% | 2,515 |
| Oct 30, 2025 | 24.03 | 24.07 | 23.71 | 23.71 | 23.50 | -2.59% | 2,831 |
| Oct 29, 2025 | 23.93 | 24.49 | 23.93 | 24.34 | 24.13 | 1.84% | 3,713 |
| Oct 28, 2025 | 24.44 | 24.64 | 23.41 | 23.90 | 23.69 | 1.29% | 7,778 |
| Oct 27, 2025 | 23.08 | 23.91 | 23.08 | 23.60 | 23.39 | 5.72% | 6,889 |
| Oct 24, 2025 | 22.94 | 23.70 | 20.84 | 22.32 | 22.12 | -1.85% | 10,579 |
| Oct 23, 2025 | 22.94 | 22.94 | 22.68 | 22.74 | 22.54 | 0.62% | 769 |
| Oct 22, 2025 | 22.89 | 23.03 | 22.60 | 22.60 | 22.40 | -1.86% | 1,018 |
| Oct 21, 2025 | 22.76 | 23.04 | 22.76 | 23.03 | 22.83 | 0.26% | 946 |
| Oct 20, 2025 | 22.99 | 22.99 | 22.85 | 22.97 | 22.77 | 1.61% | 1,029 |
| Oct 17, 2025 | 22.32 | 22.86 | 22.32 | 22.61 | 22.41 | -1.59% | 2,212 |
| Oct 16, 2025 | 23.48 | 23.55 | 22.97 | 22.97 | 22.77 | -1.84% | 6,564 |
| Oct 15, 2025 | 23.73 | 23.97 | 23.38 | 23.40 | 23.20 | -0.59% | 12,568 |
| Oct 14, 2025 | 23.07 | 23.54 | 22.82 | 23.54 | 23.33 | 1.16% | 14,038 |
| Oct 13, 2025 | 23.09 | 23.27 | 22.92 | 23.27 | 23.07 | 2.19% | 2,712 |
| Oct 10, 2025 | 24.03 | 24.26 | 22.77 | 22.77 | 22.57 | -4.72% | 6,874 |
| Oct 9, 2025 | 24.19 | 24.19 | 23.90 | 23.90 | 23.69 | -1.19% | 1,236 |
| Oct 8, 2025 | 24.38 | 24.38 | 23.85 | 24.19 | 23.97 | 0.57% | 1,069 |
| Oct 7, 2025 | 24.12 | 24.22 | 24.00 | 24.05 | 23.84 | -0.99% | 2,069 |