Skip to main content
logo
Invesco Ltd. (LON:0UAN)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.18
+0.59 (2.22%)
May 22, 2026, 5:06 PM GMT

LON:0UAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202626.4727.0326.4726.5926.59-1.76%4,579
May 20, 202626.7327.1026.6327.0727.070.21%2,910
May 19, 202627.3927.3926.5727.0127.01-1.46%265
May 18, 202626.8827.6826.8527.4127.411.33%7,401
May 15, 202627.1127.3426.7227.0527.05-1.33%2,948
May 14, 202628.4328.6127.5427.6327.41-1.20%10,195
May 13, 202628.7628.7627.4627.9627.75-0.85%850
May 12, 202627.9928.2527.7228.2027.981.06%2,408
May 11, 202627.4127.9426.4427.9127.691.66%3,935
May 8, 202627.2027.4526.8127.4527.241.87%675
May 7, 202627.5227.5626.9326.9526.74-1.47%2,396
May 6, 202627.3327.5826.8327.3527.142.50%3,458
May 5, 202626.0426.8926.0426.6826.482.80%2,282
May 4, 202625.7426.5525.7425.9525.76-0.25%3,080
May 1, 202626.3326.4326.0026.0225.82-0.06%217
Apr 30, 202625.1526.2525.1526.0425.841.39%5,164
Apr 29, 202625.6526.1725.5225.6825.480.29%2,601
Apr 28, 202624.6326.2924.6325.6125.410.14%6,510
Apr 27, 202624.7425.9324.7425.5725.37-0.47%2,921
Apr 24, 202625.5425.7525.3325.6925.492.31%2,647
Apr 23, 202625.3425.8325.1125.1124.92-1.18%2,908
Apr 22, 202626.0026.0025.0425.4125.221.28%2,530
Apr 21, 202625.1425.5325.0025.0924.900.64%1,876
Apr 20, 202624.6825.1124.1924.9324.740.12%7,953
Apr 17, 202624.1325.0524.0024.9024.715.29%4,376
Apr 16, 202624.0625.2923.5423.6523.47-4.21%3,974
Apr 15, 202623.9325.0423.9324.6924.50-0.04%2,234
Apr 14, 202624.6524.8124.5524.7024.512.24%430
Apr 13, 202623.4524.1623.2024.1623.982.50%245
Apr 10, 202623.3323.8223.3323.5723.39-0.85%924
Apr 9, 202623.9824.0923.5723.7723.59-1.16%1,355
Apr 8, 202624.0024.1323.5024.0523.875.58%9,209
Apr 7, 202622.8522.8821.8522.7822.61-5.83%5,093
Apr 2, 202623.4224.1923.4024.1924.01-1.31%187
Apr 1, 202624.2924.7724.2924.5124.321.16%8,496
Mar 31, 202623.3624.2723.3624.2324.054.18%3,572
Mar 30, 202623.5823.6323.2623.2623.08-0.59%305
Mar 27, 202624.3124.3123.1023.4023.22-2.97%659
Mar 26, 202624.2324.2723.8024.1123.93-1.19%9,342
Mar 25, 202624.8124.8124.0424.4024.211.24%855
Mar 24, 202623.9924.2623.1824.1023.92-0.25%2,388
Mar 23, 202622.5424.2922.5224.1623.985.04%1,225
Mar 20, 202623.3123.3623.0023.0022.820.09%2,399
Mar 19, 202624.0624.0622.8822.9822.80-2.88%17,788
Mar 18, 202623.9923.9923.4523.6623.48-0.71%1,296
Mar 17, 202622.5923.9022.5923.8323.653.07%1,088
Mar 16, 202623.0523.7923.0523.1222.940.74%4,302
Mar 13, 202622.9223.5622.8222.9522.77-0.65%46
Mar 12, 202623.7023.7022.6223.1022.92-2.49%4,787
Mar 11, 202624.0024.0023.2123.6923.51-2.79%7,738