Invesco Ltd. (LON:0UAN)
London · Delayed Price · Currency is GBP · Price in USD 22.38
-0.12 (-0.51%)
At close: Sep 12, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.37 | 22.49 | 22.30 | 22.38 | 22.38 | -0.51% | 1,471 |
| Sep 11, 2025 | 22.23 | 22.75 | 22.23 | 22.50 | 22.50 | 1.35% | 1,960 |
| Sep 10, 2025 | 22.24 | 22.34 | 22.07 | 22.20 | 22.20 | -0.63% | 3,881 |
| Sep 9, 2025 | 22.61 | 22.61 | 22.04 | 22.34 | 22.34 | 1.21% | 3,745 |
| Sep 8, 2025 | 22.00 | 22.09 | 21.89 | 22.07 | 22.07 | 1.14% | 686 |
| Sep 5, 2025 | 22.50 | 22.50 | 21.59 | 21.82 | 21.82 | -0.05% | 2,178 |
| Sep 4, 2025 | 21.86 | 21.96 | 21.71 | 21.83 | 21.83 | 1.84% | 917 |
| Sep 3, 2025 | 21.45 | 21.73 | 21.41 | 21.44 | 21.44 | 0.19% | 1,014 |
| Sep 2, 2025 | 21.36 | 21.64 | 21.11 | 21.40 | 21.40 | -2.42% | 3,853 |
| Aug 29, 2025 | 22.02 | 22.13 | 21.93 | 21.93 | 21.93 | 0.23% | 700 |
| Aug 28, 2025 | 22.19 | 22.24 | 21.84 | 21.88 | 21.88 | -1.51% | 3,545 |
| Aug 27, 2025 | 21.86 | 22.21 | 21.86 | 22.21 | 22.21 | 1.62% | 3,922 |
| Aug 26, 2025 | 21.62 | 21.87 | 21.60 | 21.86 | 21.86 | 0.64% | 2,030 |
| Aug 25, 2025 | 21.57 | 21.72 | 21.53 | 21.72 | 21.72 | 0.53% | 2,521 |
| Aug 22, 2025 | 20.79 | 21.60 | 20.70 | 21.60 | 21.60 | 4.71% | 3,262 |
| Aug 21, 2025 | 20.78 | 20.78 | 20.52 | 20.63 | 20.63 | -0.55% | 22,203 |
| Aug 20, 2025 | 20.81 | 20.81 | 20.49 | 20.75 | 20.75 | -0.92% | 2,817 |
| Aug 19, 2025 | 21.00 | 21.09 | 20.90 | 20.94 | 20.94 | -0.27% | 7,597 |
| Aug 18, 2025 | 20.95 | 21.08 | 20.95 | 21.00 | 21.00 | -0.28% | 2,450 |
| Aug 15, 2025 | 21.39 | 21.41 | 20.98 | 21.06 | 21.06 | -0.87% | 9,542 |
| Aug 14, 2025 | 21.13 | 21.32 | 21.00 | 21.24 | 21.24 | -0.64% | 6,582 |
| Aug 13, 2025 | 21.05 | 21.38 | 21.03 | 21.38 | 21.16 | 1.64% | 11,856 |
| Aug 12, 2025 | 20.66 | 21.10 | 20.62 | 21.03 | 20.82 | 1.59% | 3,065 |
| Aug 11, 2025 | 20.81 | 20.84 | 20.55 | 20.70 | 20.50 | -0.86% | 436 |
| Aug 8, 2025 | 20.81 | 20.89 | 20.57 | 20.88 | 20.67 | 0.53% | 5,692 |
| Aug 7, 2025 | 21.35 | 21.37 | 20.75 | 20.77 | 20.56 | -1.70% | 10,954 |
| Aug 6, 2025 | 21.17 | 21.30 | 21.02 | 21.13 | 20.92 | 0.07% | 1,774 |
| Aug 5, 2025 | 21.11 | 21.17 | 20.82 | 21.12 | 20.91 | 0.43% | 2,773 |
| Aug 4, 2025 | 20.86 | 21.04 | 20.79 | 21.03 | 20.82 | 2.46% | 7,857 |
| Aug 1, 2025 | 20.52 | 20.71 | 20.09 | 20.52 | 20.32 | -2.63% | 6,954 |
| Jul 31, 2025 | 21.44 | 21.64 | 21.08 | 21.08 | 20.87 | -3.23% | 3,502 |
| Jul 30, 2025 | 21.72 | 21.84 | 21.65 | 21.78 | 21.56 | 0.22% | 3,445 |
| Jul 29, 2025 | 21.84 | 21.84 | 21.41 | 21.73 | 21.52 | 0.37% | 1,983 |
| Jul 28, 2025 | 21.76 | 21.81 | 21.56 | 21.65 | 21.44 | -0.20% | 2,209 |
| Jul 25, 2025 | 21.56 | 21.70 | 21.26 | 21.70 | 21.48 | 1.28% | 1,506 |
| Jul 24, 2025 | 21.45 | 21.61 | 21.32 | 21.42 | 21.21 | 1.16% | 3,809 |
| Jul 23, 2025 | 21.36 | 21.62 | 21.09 | 21.18 | 20.97 | -0.08% | 6,162 |
| Jul 22, 2025 | 20.42 | 21.65 | 19.41 | 21.19 | 20.98 | 5.34% | 17,083 |
| Jul 21, 2025 | 20.35 | 20.53 | 20.04 | 20.12 | 19.92 | 2.04% | 24,744 |
| Jul 18, 2025 | 17.89 | 19.82 | 17.75 | 19.72 | 19.52 | 15.81% | 445,214 |
| Jul 17, 2025 | 16.80 | 17.17 | 16.80 | 17.02 | 16.86 | 3.08% | 1,443 |
| Jul 16, 2025 | 16.89 | 16.94 | 16.52 | 16.52 | 16.35 | -2.04% | 1,594 |
| Jul 15, 2025 | 17.49 | 17.49 | 16.82 | 16.86 | 16.69 | -2.52% | 1,651 |
| Jul 14, 2025 | 17.39 | 17.41 | 17.30 | 17.30 | 17.12 | -0.20% | 399 |
| Jul 11, 2025 | 17.39 | 17.39 | 17.25 | 17.33 | 17.16 | -0.94% | 884 |
| Jul 10, 2025 | 17.01 | 17.51 | 16.99 | 17.50 | 17.32 | 2.91% | 903 |
| Jul 9, 2025 | 16.88 | 17.05 | 16.87 | 17.00 | 16.83 | 0.92% | 1,479 |
| Jul 8, 2025 | 16.76 | 16.90 | 16.70 | 16.85 | 16.68 | 0.78% | 4,306 |
| Jul 7, 2025 | 16.66 | 16.90 | 16.63 | 16.72 | 16.55 | -0.12% | 2,394 |
| Jul 3, 2025 | 16.71 | 16.74 | 16.70 | 16.74 | 16.57 | 1.52% | 6,755 |