Invesco Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	93.690	93.690	93.690	93.690	89.844	0
2025-07-25	93.690	93.690	93.690	93.690	89.844	0
2025-07-24	93.690	93.690	93.690	93.690	89.844	0
2025-07-23	93.690	93.690	93.690	93.690	89.844	0
2025-07-22	93.690	93.690	93.690	93.690	89.844	0
2025-07-21	93.690	93.690	93.690	93.690	89.844	0
2025-07-18	93.690	93.690	93.690	93.690	89.844	0
2025-07-17	93.690	93.690	93.690	93.690	89.844	5
2025-07-16	93.950	93.950	93.950	93.950	90.093	2
2025-07-15	92.650	92.650	92.650	92.650	88.847	0
2025-07-14	92.650	92.650	92.650	92.650	88.847	0
2025-07-11	92.650	92.650	92.650	92.650	88.847	0
2025-07-10	92.650	92.650	92.650	92.650	88.847	0
2025-07-09	92.650	92.650	92.650	92.650	88.847	1
2025-07-08	92.000	92.000	92.000	92.000	88.223	1
2025-07-07	91.260	91.260	91.090	91.090	87.351	3
2025-07-04	90.270	90.270	90.270	90.270	86.564	0
2025-07-03	90.270	90.270	90.270	90.270	86.564	6
2025-07-02	85.110	85.110	85.110	85.110	81.616	0
2025-07-01	85.110	85.110	85.110	85.110	81.616	0
2025-06-30	85.110	85.110	85.110	85.110	81.616	1
2025-06-27	80.010	84.780	80.010	84.780	81.300	2
2025-06-26	81.340	81.340	81.340	81.340	78.001	0
2025-06-25	81.340	81.340	81.340	81.340	78.001	0
2025-06-24	81.340	81.340	81.340	81.340	78.001	0
2025-06-23	81.340	81.340	81.340	81.340	78.001	1
2025-06-20	80.070	80.070	80.070	80.070	76.783	0
2025-06-18	80.070	80.070	80.070	80.070	76.783	11
2025-06-17	80.070	80.070	80.070	80.070	76.783	20
2025-06-16	81.560	81.560	81.560	81.560	78.212	4
2025-06-13	83.830	83.830	83.830	83.830	80.389	0
2025-06-12	83.830	83.830	83.830	83.830	80.389	0
2025-06-11	83.120	83.830	83.120	83.830	80.389	130
2025-06-10	82.900	83.120	82.900	83.120	79.708	2
2025-06-09	79.920	79.920	79.920	79.920	76.639	4
2025-06-06	80.800	80.800	80.800	80.800	77.483	11
2025-06-05	81.910	81.910	80.000	80.000	76.716	6
2025-06-04	81.920	81.920	81.910	81.910	78.548	2
2025-06-03	81.110	81.110	81.110	81.110	77.780	2
2025-06-02	82.060	82.230	82.060	82.230	78.854	2
2025-05-30	82.700	82.700	82.700	82.700	79.305	0
2025-05-29	82.700	82.700	82.700	82.700	79.305	0
2025-05-28	82.700	82.700	82.700	82.700	79.305	0
2025-05-27	82.700	82.700	82.700	82.700	79.305	0
2025-05-26	82.700	82.700	82.700	82.700	79.305	0
2025-05-23	82.700	82.700	82.700	82.700	79.305	4
2025-05-22	82.640	82.640	82.080	82.080	78.711	6
2025-05-21	86.130	86.130	86.130	86.130	82.594	0
2025-05-20	86.580	86.580	86.130	86.130	82.594	132
2025-05-19	87.010	87.010	87.010	87.010	83.438	0
2025-05-16	87.010	87.010	87.010	87.010	83.438	10
2025-05-15	87.010	87.010	87.010	87.010	83.438	0
2025-05-14	88.500	88.500	86.600	87.010	83.438	12
2025-05-13	88.970	88.970	88.970	88.970	85.318	0
2025-05-12	89.650	89.650	88.970	88.970	84.183	3
2025-05-09	83.730	83.730	83.700	83.700	79.197	4
2025-05-08	83.360	83.360	82.640	82.640	78.194	7
2025-05-07	78.110	78.110	78.110	78.110	73.908	0
2025-05-06	78.110	78.110	78.110	78.110	73.908	0
2025-05-05	78.110	78.110	78.110	78.110	73.908	0

← NewerPage 6 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1003 USD
2026-05-14	1.0838 USD
2026-02-12	1.0938 USD
2025-11-13	1.1153 USD
2025-08-13	1.1441 USD
2025-05-13	1.1829 USD
2025-02-13	1.1871 USD
2024-11-13	1.2418 USD
2024-08-15	1.1489 USD
2024-05-13	1.0831 USD
2024-02-15	0.9897 USD
2023-11-09	0.9904 USD
2023-08-10	0.9951 USD
2023-05-08	0.9846 USD
2023-02-15	0.9756 USD
2022-11-10	0.9836 USD
2022-08-11	0.9792 USD
2022-05-09	0.8991 USD
2022-02-15	0.8580 USD
2021-11-10	0.9592 USD
2021-08-12	0.8794 USD
2021-05-10	0.8584 USD
2021-02-11	0.8887 USD
2020-11-11	0.8001 USD
2020-08-13	0.8329 USD
2020-05-08	0.7897 USD
2020-02-12	1.3912 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.