Invesco Global Active Defensive ESG Equity (LON:LVLC)
London · Delayed Price · Currency is GBP · Price in USD 8.73
+0.07 (0.79%)
Last updated: Sep 11, 2026, 2:11 PM GMT
LON:LVLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.06% | - |
| Sep 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.79% | - |
| Sep 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.84% | - |
| Sep 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.04% | - |
| Sep 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.18% | - |
| Sep 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.14% | - |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.22% | - |
| Sep 11, 2026 | 8.66 | 8.70 | 8.66 | 8.71 | 8.71 | 0.61% | 3,350 |
| Sep 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.19% | - |
| Sep 9, 2026 | 8.70 | 8.70 | 8.70 | 8.67 | 8.67 | -0.87% | 131 |
| Sep 8, 2026 | 8.82 | 8.82 | 8.78 | 8.75 | 8.75 | -0.67% | 2,268 |
| Sep 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.30% | 1,320 |
| Sep 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.37% | - |
| Sep 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.89% | - |
| Sep 2, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.31% | - |
| Sep 1, 2026 | 8.83 | 8.76 | 8.76 | 8.76 | 8.76 | -1.12% | 4,146 |
| Aug 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.01% | - |
| Aug 27, 2026 | 8.83 | 8.83 | 8.83 | 8.86 | 8.86 | 0.56% | 1,980 |
| Aug 26, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.19% | - |
| Aug 25, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.27% | - |
| Aug 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.02% | - |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.43% | - |
| Aug 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.20% | - |
| Aug 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.62% | - |
| Aug 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.41% | - |
| Aug 17, 2026 | 8.77 | 8.77 | 8.77 | 8.76 | 8.76 | -0.42% | 218 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Aug 13, 2026 | 8.81 | 8.81 | 8.81 | 8.78 | 8.78 | 0.15% | 1,084 |
| Aug 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.03% | - |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.28% | - |
| Aug 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.09% | - |
| Aug 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.87% | - |
| Aug 6, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.13% | - |
| Aug 5, 2026 | 8.76 | 8.76 | 8.76 | 8.74 | 8.74 | 0.62% | 142 |
| Aug 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.76% | - |
| Aug 3, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.09% | - |
| Jul 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.23% | - |
| Jul 30, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.45% | 3,204 |
| Jul 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.25% | - |
| Jul 28, 2026 | 8.45 | 8.45 | 8.45 | 8.57 | 8.57 | 1.52% | 1,340 |
| Jul 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.60% | - |
| Jul 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.29% | - |
| Jul 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.59% | - |
| Jul 22, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.11% | - |
| Jul 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.17% | - |
| Jul 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.09% | - |
| Jul 17, 2026 | 8.39 | 8.39 | 8.39 | 8.43 | 8.42 | -0.05% | 680 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.15% | - |
| Jul 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.22% | - |
| Jul 14, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.14% | - |