Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	78.110	78.110	78.110	78.110	73.908	0
2025-04-30	78.110	78.110	78.110	78.110	73.908	79
2025-04-29	78.830	78.830	78.480	78.480	74.258	15
2025-04-28	79.600	79.600	79.600	79.600	75.318	0
2025-04-25	79.600	79.600	79.600	79.600	75.318	5
2025-04-24	79.210	79.210	77.830	77.830	73.643	7
2025-04-23	79.210	79.210	79.210	79.210	74.949	1
2025-04-22	77.940	78.120	77.940	78.120	73.917	6
2025-04-17	76.050	76.050	76.050	76.050	71.959	0
2025-04-16	76.050	76.050	76.050	76.050	71.959	0
2025-04-15	76.050	76.050	76.050	76.050	71.959	0
2025-04-14	76.370	76.370	76.050	76.050	71.959	2
2025-04-11	74.900	74.900	74.900	74.900	70.870	11
2025-04-10	76.710	76.710	76.710	76.710	72.583	1
2025-04-09	72.920	79.870	71.980	79.870	75.573	11
2025-04-08	76.800	76.800	76.100	76.560	72.441	11
2025-04-07	87.130	87.130	73.400	73.780	69.811	633
2025-04-04	87.140	87.140	87.140	87.140	82.452	0
2025-04-03	87.140	87.140	87.140	87.140	82.452	0
2025-04-02	87.140	87.140	87.140	87.140	82.452	0
2025-04-01	87.140	87.140	87.140	87.140	82.452	0
2025-03-31	87.140	87.140	87.140	87.140	82.452	0
2025-03-28	87.140	87.140	87.140	87.140	82.452	0
2025-03-27	87.140	87.140	87.140	87.140	82.452	0
2025-03-26	87.140	87.140	87.140	87.140	82.452	0
2025-03-25	87.140	87.140	87.140	87.140	82.452	0
2025-03-24	87.140	87.140	87.140	87.140	82.452	0
2025-03-21	87.140	87.140	87.140	87.140	82.452	0
2025-03-20	87.140	87.140	87.140	87.140	82.452	0
2025-03-19	87.140	87.140	87.140	87.140	82.452	1
2025-03-18	87.790	87.790	87.790	87.790	83.067	3
2025-03-17	87.150	87.150	87.150	87.150	82.461	3
2025-03-14	86.100	86.100	86.100	86.100	81.468	0
2025-03-13	86.100	86.100	86.100	86.100	81.468	0
2025-03-12	86.100	86.100	86.100	86.100	81.468	0
2025-03-11	87.390	87.390	86.100	86.100	81.468	4
2025-03-10	87.620	87.620	86.990	86.990	82.310	4
2025-03-07	90.510	90.510	90.510	90.510	85.641	7
2025-03-06	104.90	104.90	92.000	92.000	87.050	2
2025-03-05	105.00	105.00	105.00	105.00	99.351	0
2025-02-28	105.00	105.00	105.00	105.00	99.351	0
2025-02-27	105.00	105.00	105.00	105.00	99.351	0
2025-02-26	105.00	105.00	105.00	105.00	99.351	1
2025-02-25	105.60	105.60	105.60	105.60	99.919	0
2025-02-24	105.60	105.60	105.60	105.60	99.919	0
2025-02-21	105.60	105.60	105.60	105.60	99.919	1
2025-02-20	105.95	105.95	105.95	105.95	100.25	2
2025-02-19	106.00	106.00	106.00	106.00	100.30	0
2025-02-18	106.00	106.00	106.00	106.00	100.30	12
2025-02-17	105.00	105.00	105.00	105.00	99.351	1
2025-02-14	107.53	107.53	107.53	107.53	101.74	0
2025-02-13	107.53	107.53	107.53	107.53	101.74	0
2025-02-12	107.53	107.53	107.53	107.53	100.62	0
2025-02-11	107.96	107.96	107.53	107.53	100.62	4
2025-02-10	109.00	109.00	109.00	109.00	102.00	3
2025-02-07	112.42	112.42	109.57	109.57	102.53	3
2025-02-06	111.43	111.43	111.43	111.43	104.27	0
2025-02-05	111.43	111.43	111.43	111.43	104.27	1
2025-02-04	111.00	111.00	111.00	111.00	103.87	9
2025-02-03	108.08	108.08	108.08	108.08	101.14	10

← NewerPage 7 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.