INVESCO Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 21.440 | 21.640 | 21.075 | 21.075 | 20.222 | 3,502 |
| 2025-07-30 | 21.720 | 21.840 | 21.645 | 21.779 | 20.898 | 3,445 |
| 2025-07-29 | 21.838 | 21.840 | 21.410 | 21.732 | 20.853 | 1,983 |
| 2025-07-28 | 21.760 | 21.810 | 21.555 | 21.651 | 20.775 | 2,209 |
| 2025-07-25 | 21.560 | 21.700 | 21.260 | 21.695 | 20.817 | 1,506 |
| 2025-07-24 | 21.450 | 21.605 | 21.321 | 21.421 | 20.554 | 3,809 |
| 2025-07-23 | 21.360 | 21.620 | 21.085 | 21.175 | 20.318 | 6,162 |
| 2025-07-22 | 20.420 | 21.645 | 19.410 | 21.192 | 20.335 | 17,083 |
| 2025-07-21 | 20.350 | 20.529 | 20.035 | 20.118 | 19.304 | 24,744 |
| 2025-07-18 | 17.890 | 19.819 | 17.750 | 19.715 | 18.917 | 445,214 |
| 2025-07-17 | 16.800 | 17.166 | 16.800 | 17.024 | 16.335 | 1,443 |
| 2025-07-16 | 16.890 | 16.936 | 16.515 | 16.515 | 15.847 | 1,594 |
| 2025-07-15 | 17.490 | 17.490 | 16.819 | 16.859 | 16.177 | 1,651 |
| 2025-07-14 | 17.390 | 17.414 | 17.295 | 17.295 | 16.595 | 399 |
| 2025-07-11 | 17.390 | 17.390 | 17.250 | 17.330 | 16.629 | 884 |
| 2025-07-10 | 17.010 | 17.505 | 16.986 | 17.495 | 16.787 | 903 |
| 2025-07-09 | 16.880 | 17.050 | 16.870 | 17.000 | 16.312 | 1,479 |
| 2025-07-08 | 16.762 | 16.900 | 16.700 | 16.845 | 16.164 | 4,306 |
| 2025-07-07 | 16.660 | 16.900 | 16.630 | 16.715 | 16.039 | 2,394 |
| 2025-07-03 | 16.710 | 16.741 | 16.700 | 16.735 | 16.058 | 6,755 |
| 2025-07-02 | 16.275 | 16.619 | 16.170 | 16.485 | 15.818 | 17,703 |
| 2025-07-01 | 15.460 | 16.230 | 15.460 | 16.209 | 15.554 | 3,688 |
| 2025-06-30 | 15.702 | 15.764 | 15.688 | 15.719 | 15.083 | 5,236 |
| 2025-06-27 | 15.670 | 15.780 | 15.651 | 15.780 | 15.142 | 1,867 |
| 2025-06-26 | 15.353 | 15.540 | 15.323 | 15.520 | 14.892 | 3,629 |
| 2025-06-25 | 15.260 | 15.260 | 15.141 | 15.165 | 14.552 | 399 |
| 2025-06-24 | 15.080 | 15.355 | 15.080 | 15.269 | 14.651 | 2,319 |
| 2025-06-23 | 14.712 | 14.960 | 14.681 | 14.681 | 14.087 | 724 |
| 2025-06-20 | 14.820 | 14.950 | 14.791 | 14.869 | 14.267 | 1,155 |
| 2025-06-18 | 14.480 | 14.870 | 14.480 | 14.870 | 14.268 | 436 |
| 2025-06-17 | 14.770 | 14.776 | 14.561 | 14.561 | 13.972 | 2,529 |
| 2025-06-16 | 14.647 | 14.845 | 14.647 | 14.825 | 14.225 | 4,592 |
| 2025-06-13 | 14.640 | 14.780 | 14.495 | 14.675 | 14.081 | 4,395 |
| 2025-06-12 | 15.000 | 15.000 | 14.691 | 14.901 | 14.298 | 1,622 |
| 2025-06-11 | 14.880 | 15.041 | 14.880 | 15.039 | 14.431 | 1,215 |
| 2025-06-10 | 14.770 | 14.879 | 14.661 | 14.875 | 14.273 | 1,212 |
| 2025-06-09 | 14.580 | 14.825 | 14.535 | 14.771 | 14.174 | 2,250 |
| 2025-06-06 | 14.410 | 14.530 | 14.305 | 14.341 | 13.761 | 4,899 |
| 2025-06-05 | 14.430 | 14.490 | 14.320 | 14.365 | 13.784 | 2,081 |
| 2025-06-04 | 14.450 | 14.524 | 14.449 | 14.449 | 13.865 | 1,285 |
| 2025-06-03 | 14.100 | 14.499 | 14.100 | 14.499 | 13.912 | 1,931 |
| 2025-06-02 | 14.420 | 14.420 | 14.246 | 14.405 | 13.822 | 1,154 |
| 2025-05-30 | 14.750 | 14.760 | 14.465 | 14.465 | 13.880 | 577 |
| 2025-05-29 | 14.700 | 14.700 | 14.655 | 14.699 | 14.104 | 93 |
| 2025-05-28 | 14.745 | 14.745 | 14.660 | 14.660 | 14.067 | 184 |
| 2025-05-27 | 14.620 | 14.775 | 14.505 | 14.775 | 14.177 | 941 |
| 2025-05-23 | 14.178 | 14.410 | 14.176 | 14.345 | 13.765 | 1,276 |
| 2025-05-22 | 14.700 | 14.700 | 14.529 | 14.555 | 13.966 | 1,898 |
| 2025-05-21 | 15.045 | 15.052 | 14.845 | 14.845 | 14.244 | 2,122 |
| 2025-05-20 | 15.210 | 15.260 | 15.207 | 15.207 | 14.591 | 1,733 |
| 2025-05-19 | 13.469 | 15.371 | 13.469 | 15.371 | 14.749 | 4,167 |
| 2025-05-16 | 15.330 | 15.364 | 15.294 | 15.355 | 14.734 | 3,976 |
| 2025-05-15 | 15.401 | 15.420 | 15.310 | 15.310 | 14.691 | 456 |
| 2025-05-14 | 15.395 | 15.494 | 15.385 | 15.467 | 14.841 | 2,488 |
| 2025-05-13 | 15.660 | 15.791 | 15.625 | 15.679 | 15.045 | 16,231 |
| 2025-05-12 | 15.600 | 15.945 | 15.549 | 15.571 | 14.740 | 16,903 |
| 2025-05-09 | 14.830 | 14.866 | 14.725 | 14.751 | 13.963 | 841 |
| 2025-05-08 | 14.489 | 14.935 | 14.489 | 14.785 | 13.996 | 2,231 |
| 2025-05-07 | 14.350 | 14.437 | 14.300 | 14.370 | 13.603 | 3,699 |
| 2025-05-06 | 14.120 | 14.329 | 14.056 | 14.245 | 13.484 | 5,105 |
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.