INVESCO Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	16.145	16.335	16.145	16.335	14.320	266
2023-08-10	16.445	16.445	16.275	16.275	14.267	220
2023-08-09	16.750	16.825	16.638	16.638	14.410	9,110
2023-08-08	16.531	16.531	16.475	16.487	14.280	1,570
2023-08-07	16.650	17.025	16.650	16.915	14.650	16,507
2023-08-04	16.749	17.095	16.740	17.021	14.742	2,389
2023-08-03	16.320	16.619	16.310	16.619	14.394	211
2023-08-02	16.358	16.368	16.309	16.368	14.176	449
2023-08-01	16.659	16.765	16.609	16.765	14.520	395
2023-07-31	16.521	16.859	16.521	16.759	14.515	1,948
2023-07-28	16.551	16.806	16.509	16.539	14.325	1,466
2023-07-27	16.479	16.559	16.286	16.559	14.341	4,006
2023-07-26	16.575	16.575	16.371	16.480	14.273	1,495
2023-07-25	17.398	17.398	16.632	16.801	14.551	3,461
2023-07-24	17.830	17.961	17.830	17.910	15.512	121
2023-07-21	18.020	18.025	17.787	17.907	15.509	634
2023-07-20	17.960	17.966	17.725	17.798	15.415	2,565
2023-07-19	17.816	17.956	17.786	17.954	15.550	1,900
2023-07-18	17.710	17.874	17.710	17.874	15.480	201
2023-07-17	17.680	17.739	17.555	17.739	15.363	734
2023-07-14	18.302	18.302	17.750	17.750	15.373	460
2023-07-13	18.460	18.695	18.326	18.545	16.062	2,501
2023-07-12	17.960	18.390	17.960	18.305	15.854	3,217
2023-07-11	17.406	17.499	17.377	17.499	15.156	3,445
2023-07-10	17.075	17.515	17.075	17.359	15.035	5,038
2023-07-07	16.920	16.967	16.630	16.630	14.403	15,830
2023-07-06	16.629	16.640	16.344	16.439	14.238	4,162
2023-07-05	16.920	17.050	16.869	17.050	14.767	555
2023-07-03	16.810	17.125	16.810	17.125	14.832	151
2023-06-30	16.750	16.980	16.750	16.759	14.515	5,913
2023-06-29	16.696	16.696	16.568	16.568	14.349	2,760
2023-06-28	16.404	16.426	16.397	16.397	14.201	879
2023-06-27	16.130	16.515	16.030	16.515	14.304	2,072
2023-06-26	16.130	16.130	16.126	16.126	13.967	200
2023-06-23	15.842	15.908	15.842	15.850	13.728	2,447
2023-06-22	16.400	16.400	16.145	16.145	13.983	528
2023-06-21	16.506	16.536	16.486	16.536	14.322	838
2023-06-20	16.627	16.627	16.519	16.519	14.307	2,064
2023-06-19	16.910	16.910	16.910	16.910	14.646	143
2023-06-16	17.000	17.008	16.906	16.920	14.654	2,464
2023-06-15	16.559	16.610	16.559	16.610	14.386	1,535
2023-06-14	16.656	16.837	16.616	16.831	14.577	8,564
2023-06-13	15.980	16.535	15.980	16.509	14.298	668
2023-06-12	16.250	16.355	16.197	16.267	14.088	1,312
2023-06-08	15.816	15.876	15.736	15.736	13.629	3,106
2023-06-07	15.872	15.872	15.872	15.872	13.747	70
2023-06-06	15.592	15.895	15.592	15.895	13.767	1,163
2023-06-05	15.465	15.469	15.225	15.465	13.394	134
2023-06-02	15.020	15.317	15.020	15.317	13.266	1,646
2023-06-01	14.596	14.775	14.506	14.735	12.762	2,874
2023-05-31	14.646	14.646	14.205	14.205	12.303	394
2023-05-30	14.910	14.910	14.636	14.745	12.771	711
2023-05-26	14.706	14.826	14.706	14.815	12.831	1,212
2023-05-25	14.598	14.598	14.472	14.535	12.589	191
2023-05-24	14.930	14.930	14.541	14.739	12.765	2,764
2023-05-23	15.257	15.257	15.257	15.257	13.214	300
2023-05-22	14.970	14.970	14.970	14.970	12.966	70
2023-05-19	15.295	15.385	15.095	15.095	13.074	1,567
2023-05-18	15.110	15.228	14.998	15.228	13.189	206
2023-05-17	15.090	15.245	14.970	15.245	13.204	529

← NewerPage 14 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2150 USD
2026-05-15	0.2150 USD
2026-02-12	0.2100 USD
2025-11-13	0.2100 USD
2025-08-13	0.2100 USD
2025-05-13	0.2100 USD
2025-02-13	0.2050 USD
2024-11-14	0.2050 USD
2024-08-16	0.2050 USD
2024-05-13	0.2050 USD
2024-02-15	0.2000 USD
2023-11-09	0.2000 USD
2023-08-10	0.2000 USD
2023-05-05	0.2000 USD
2023-02-15	0.1875 USD
2022-11-09	0.1875 USD
2022-08-11	0.1875 USD
2022-05-09	0.1875 USD
2022-02-15	0.1700 USD
2021-11-10	0.1700 USD
2021-08-12	0.1700 USD
2021-05-10	0.1700 USD
2021-02-12	0.1550 USD
2020-11-10	0.1550 USD
2020-08-13	0.1550 USD
2020-05-08	0.1550 USD
2020-02-12	0.3100 USD
2019-11-08	0.3100 USD
2019-08-14	0.3100 USD
2019-05-09	0.3100 USD
2019-02-13	0.3000 USD

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