Invesco Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 152.10 | 152.10 | 151.50 | 151.50 | 151.50 | 255 |
| 2026-10-05 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 255 |
| 2026-10-02 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-10-01 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-30 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-29 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-28 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-25 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-24 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 1 |
| 2026-09-23 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-22 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-21 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 2 |
| 2026-09-18 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-17 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0 |
| 2026-09-16 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 5 |
| 2026-09-15 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-14 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-11 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-10 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-09 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-08 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-07 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-04 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-03 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-02 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0 |
| 2026-09-01 | 166.94 | 166.94 | 163.96 | 163.96 | 163.96 | 1,500 |
| 2026-08-31 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | 0 |
| 2026-08-28 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | 1 |
| 2026-08-27 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 2 |
| 2026-08-26 | 166.55 | 172.18 | 166.55 | 171.31 | 171.31 | 1,307 |
| 2026-08-25 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-24 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-21 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-20 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-19 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-18 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-17 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-14 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-13 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2026-08-12 | 163.20 | 163.20 | 163.20 | 163.20 | 162.10 | 0 |
| 2026-08-11 | 163.20 | 163.20 | 163.20 | 163.20 | 162.10 | 0 |
| 2026-08-10 | 163.20 | 163.20 | 163.20 | 163.20 | 162.10 | 0 |
| 2026-08-07 | 163.20 | 163.20 | 163.20 | 163.20 | 162.10 | 0 |
| 2026-08-06 | 163.20 | 163.20 | 163.20 | 163.20 | 162.10 | 0 |
| 2026-08-05 | 163.36 | 163.36 | 163.20 | 163.20 | 162.10 | 2,000 |
| 2026-08-04 | 161.76 | 161.92 | 161.76 | 161.92 | 160.83 | 2,000 |
| 2026-08-03 | 153.60 | 153.60 | 153.60 | 153.60 | 152.56 | 5 |
| 2026-07-31 | 152.25 | 152.25 | 152.25 | 152.25 | 151.22 | 0 |
| 2026-07-30 | 152.25 | 152.25 | 152.25 | 152.25 | 151.22 | 0 |
| 2026-07-29 | 152.25 | 152.25 | 152.25 | 152.25 | 151.22 | 0 |
| 2026-07-28 | 152.25 | 152.25 | 152.25 | 152.25 | 151.22 | 0 |
| 2026-07-27 | 152.25 | 152.25 | 152.25 | 152.25 | 151.22 | 0 |
| 2026-07-24 | 148.79 | 152.40 | 148.79 | 152.25 | 151.22 | 2,012 |
| 2026-07-23 | 151.80 | 151.80 | 151.80 | 151.80 | 150.78 | 0 |
| 2026-07-22 | 151.80 | 151.80 | 151.80 | 151.80 | 150.78 | 0 |
| 2026-07-21 | 151.80 | 151.80 | 151.80 | 151.80 | 150.78 | 0 |
| 2026-07-20 | 153.00 | 153.00 | 151.80 | 151.80 | 150.78 | 1,001 |
| 2026-07-17 | 151.68 | 151.68 | 151.52 | 151.52 | 150.50 | 502 |
| 2026-07-16 | 146.10 | 146.10 | 146.10 | 146.10 | 145.12 | 0 |
| 2026-07-15 | 146.10 | 146.10 | 146.10 | 146.10 | 145.12 | 0 |
Page 1 of 5 · 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.