Skip to main content
logo
Invesco Ltd. (LON:0UAN)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.78
+0.51 (1.86%)
Jan 28, 2026, 5:10 PM GMT

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202627.2527.8526.9027.5227.520.92%4,455
Jan 27, 202629.3330.0026.5127.2727.27-4.94%30,326
Jan 26, 202628.6828.7228.3028.6928.690.55%628
Jan 23, 202629.2529.2528.5328.5328.53-2.96%637
Jan 22, 202629.4829.4929.2529.4029.400.70%1,118
Jan 21, 202628.3229.2828.1529.2029.204.26%8,403
Jan 20, 202628.9828.9828.0028.0028.00-4.94%5,178
Jan 16, 202629.2729.5029.2029.4629.460.97%2,380
Jan 15, 202628.5229.1828.4929.1829.183.53%10,740
Jan 14, 202628.2528.4727.9628.1828.18-1.47%4,110
Jan 13, 202628.7928.7928.3428.6028.60-1.40%2,041
Jan 12, 202628.0129.0128.0129.0129.011.93%2,764
Jan 9, 202628.3628.6428.0328.4628.460.36%4,434
Jan 8, 202627.7328.3927.7328.3528.352.54%3,116
Jan 7, 202628.2028.2027.4727.6527.65-1.09%2,706
Jan 6, 202627.9928.1527.8527.9627.96-0.87%3,304
Jan 5, 202627.2028.2026.9428.2028.205.84%2,559
Jan 2, 202626.4326.6526.1726.6526.650.80%2,457
Dec 31, 202526.1726.5626.1726.4326.43-0.45%1,307
Dec 30, 202526.8926.8926.5526.5526.55-0.78%1,428
Dec 29, 202526.8426.9026.6326.7626.76-1.61%1,192
Dec 24, 202526.8227.2526.8227.2027.200.47%867
Dec 23, 202527.9127.9127.0727.0727.07-0.76%1,822
Dec 22, 202527.0527.4527.0527.2827.281.00%3,842
Dec 19, 202527.6227.6226.5027.0127.011.37%4,216
Dec 18, 202526.5126.9626.5126.6526.650.82%837
Dec 17, 202526.2126.7926.2126.4326.431.18%10,184
Dec 16, 202525.8526.2325.8526.1226.12-0.04%7,002
Dec 15, 202526.3126.6026.1326.1326.13-1.24%4,752
Dec 12, 202527.1427.1426.4626.4626.46-2.86%3,383
Dec 11, 202526.9327.2526.7927.2427.242.89%6,308
Dec 10, 202526.6026.8025.9626.4826.480.13%3,347
Dec 9, 202525.9226.5425.5726.4426.443.08%2,732
Dec 8, 202526.4326.4325.4525.6525.65-2.24%7,782
Dec 5, 202525.2026.3725.0026.2426.244.01%4,241
Dec 4, 202524.6025.6924.1825.2325.233.03%6,521
Dec 3, 202524.3324.7324.2624.4824.480.19%4,391
Dec 2, 202524.7324.7524.2424.4424.44-1.04%3,022
Dec 1, 202524.1024.7023.9824.7024.701.00%19,402
Nov 28, 202524.5524.7324.4124.4524.45-1.10%3,491
Nov 26, 202524.3024.7624.3024.7224.722.20%4,244
Nov 25, 202523.7524.2023.4724.1924.191.77%883
Nov 24, 202523.2623.8223.1723.7723.772.35%3,271
Nov 21, 202522.7723.2422.4823.2323.231.42%5,800
Nov 20, 202523.4023.6422.8622.9022.90-1,715
Nov 19, 202522.5122.9522.4222.9022.90-0.04%566
Nov 18, 202522.2022.9122.2022.9122.910.79%4,682
Nov 17, 202523.7423.7422.7322.7322.73-4.01%782
Nov 14, 202523.5423.9023.1823.6823.68-1.42%1,389
Nov 13, 202524.4824.5024.0224.0223.81-2.38%3,218