Invesco Ltd. (LON:0UAN)
London · Delayed Price · Currency is GBP · Price in USD 25.71
+0.60 (2.40%)
Apr 24, 2026, 5:06 PM GMT
LON:0UAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.54 | 25.75 | 25.33 | 25.64 | 25.64 | 2.11% | 1,557 |
| Apr 23, 2026 | 25.34 | 25.83 | 25.11 | 25.11 | 25.11 | -1.18% | 2,908 |
| Apr 22, 2026 | 26.00 | 26.00 | 25.04 | 25.41 | 25.41 | 1.28% | 2,530 |
| Apr 21, 2026 | 25.14 | 25.53 | 25.00 | 25.09 | 25.09 | 0.64% | 1,876 |
| Apr 20, 2026 | 24.68 | 25.11 | 24.19 | 24.93 | 24.93 | 0.12% | 7,953 |
| Apr 17, 2026 | 24.13 | 25.05 | 24.00 | 24.90 | 24.90 | 5.29% | 4,376 |
| Apr 16, 2026 | 24.06 | 25.29 | 23.54 | 23.65 | 23.65 | -4.21% | 3,974 |
| Apr 15, 2026 | 23.93 | 25.04 | 23.93 | 24.69 | 24.69 | -0.04% | 2,234 |
| Apr 14, 2026 | 24.65 | 24.81 | 24.55 | 24.70 | 24.70 | 2.24% | 430 |
| Apr 13, 2026 | 23.45 | 24.16 | 23.20 | 24.16 | 24.16 | 2.50% | 245 |
| Apr 10, 2026 | 23.33 | 23.82 | 23.33 | 23.57 | 23.57 | -0.85% | 924 |
| Apr 9, 2026 | 23.98 | 24.09 | 23.57 | 23.77 | 23.77 | -1.16% | 1,355 |
| Apr 8, 2026 | 24.00 | 24.13 | 23.50 | 24.05 | 24.05 | 5.58% | 9,209 |
| Apr 7, 2026 | 22.85 | 22.88 | 21.85 | 22.78 | 22.78 | -5.83% | 5,093 |
| Apr 2, 2026 | 23.42 | 24.19 | 23.40 | 24.19 | 24.19 | -1.31% | 187 |
| Apr 1, 2026 | 24.29 | 24.77 | 24.29 | 24.51 | 24.51 | 1.16% | 8,496 |
| Mar 31, 2026 | 23.36 | 24.27 | 23.36 | 24.23 | 24.23 | 4.18% | 3,572 |
| 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 |