INVESCO Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 18.760 | 18.760 | 18.070 | 18.439 | 17.257 | 3,301 |
| 2025-02-03 | 18.662 | 18.675 | 18.345 | 18.379 | 17.201 | 11,130 |
| 2025-01-31 | 19.270 | 19.440 | 18.900 | 19.215 | 17.983 | 1,740 |
| 2025-01-30 | 19.279 | 19.545 | 19.211 | 19.290 | 18.053 | 6,986 |
| 2025-01-29 | 19.320 | 19.390 | 18.986 | 19.065 | 17.843 | 3,613 |
| 2025-01-28 | 18.380 | 19.459 | 18.380 | 19.125 | 17.899 | 16,139 |
| 2025-01-27 | 17.315 | 17.700 | 17.315 | 17.459 | 16.340 | 221 |
| 2025-01-24 | 17.650 | 17.839 | 17.610 | 17.765 | 16.626 | 1,799 |
| 2025-01-23 | 17.310 | 17.580 | 17.310 | 17.580 | 16.453 | 49 |
| 2025-01-22 | 17.336 | 17.640 | 17.160 | 17.301 | 16.192 | 2,668 |
| 2025-01-21 | 17.319 | 17.542 | 17.310 | 17.405 | 16.289 | 677 |
| 2025-01-17 | 17.025 | 17.218 | 16.890 | 17.218 | 16.114 | 925 |
| 2025-01-16 | 16.910 | 16.995 | 16.910 | 16.995 | 15.905 | 26 |
| 2025-01-15 | 17.210 | 17.210 | 16.841 | 16.841 | 15.762 | 316 |
| 2025-01-14 | 16.500 | 16.590 | 16.390 | 16.575 | 15.512 | 127 |
| 2025-01-13 | 16.166 | 16.452 | 16.149 | 16.351 | 15.303 | 1,383 |
| 2025-01-10 | 16.930 | 16.930 | 16.342 | 16.368 | 15.319 | 1,633 |
| 2025-01-08 | 17.000 | 17.045 | 16.970 | 17.029 | 15.937 | 94 |
| 2025-01-07 | 17.511 | 17.511 | 17.219 | 17.219 | 16.115 | 382 |
| 2025-01-06 | 17.840 | 17.910 | 17.595 | 17.685 | 16.551 | 685 |
| 2025-01-03 | 17.755 | 17.820 | 17.603 | 17.710 | 16.575 | 2,714 |
| 2025-01-02 | 17.660 | 17.775 | 17.505 | 17.555 | 16.429 | 17,835 |
| 2024-12-31 | 17.570 | 17.595 | 17.410 | 17.410 | 16.294 | 1,834 |
| 2024-12-30 | 17.477 | 17.477 | 17.285 | 17.285 | 16.177 | 1,817 |
| 2024-12-27 | 17.683 | 17.940 | 17.620 | 17.625 | 16.495 | 165 |
| 2024-12-24 | 17.540 | 17.731 | 17.509 | 17.731 | 16.594 | 108 |
| 2024-12-23 | 17.410 | 17.410 | 17.155 | 17.340 | 16.228 | 611 |
| 2024-12-20 | 16.652 | 17.430 | 16.652 | 17.430 | 16.313 | 204 |
| 2024-12-19 | 17.160 | 17.160 | 16.817 | 16.817 | 15.739 | 2,114 |
| 2024-12-18 | 17.890 | 17.920 | 17.615 | 17.615 | 16.486 | 505 |
| 2024-12-17 | 17.885 | 17.920 | 17.720 | 17.830 | 16.687 | 1,625 |
| 2024-12-16 | 18.229 | 18.230 | 18.100 | 18.149 | 16.986 | 197 |
| 2024-12-13 | 18.326 | 18.326 | 18.160 | 18.165 | 17.000 | 644 |
| 2024-12-12 | 18.438 | 18.557 | 18.312 | 18.315 | 17.141 | 2,020 |
| 2024-12-11 | 18.585 | 18.685 | 18.530 | 18.530 | 17.342 | 5,640 |
| 2024-12-10 | 18.126 | 18.740 | 18.126 | 18.569 | 17.378 | 3,565 |
| 2024-12-09 | 17.943 | 18.502 | 17.900 | 18.502 | 17.316 | 867 |
| 2024-12-06 | 18.010 | 18.010 | 17.785 | 17.785 | 16.645 | 1,778 |
| 2024-12-05 | 18.190 | 18.190 | 17.839 | 18.045 | 16.888 | 13,254 |
| 2024-12-04 | 17.930 | 18.045 | 17.853 | 18.045 | 16.888 | 1,307 |
| 2024-12-03 | 18.235 | 18.235 | 17.781 | 17.895 | 16.748 | 1,936 |
| 2024-12-02 | 18.048 | 18.049 | 17.887 | 17.979 | 16.826 | 4,265 |
| 2024-11-29 | 18.182 | 18.239 | 18.100 | 18.121 | 16.959 | 1,818 |
| 2024-11-27 | 18.180 | 18.242 | 18.015 | 18.015 | 16.860 | 2,241 |
| 2024-11-26 | 18.105 | 18.105 | 17.900 | 17.995 | 16.841 | 1,444 |
| 2024-11-25 | 17.900 | 18.277 | 17.900 | 18.120 | 16.958 | 10,251 |
| 2024-11-22 | 17.660 | 17.807 | 17.660 | 17.787 | 16.646 | 2,872 |
| 2024-11-21 | 17.490 | 17.800 | 17.462 | 17.800 | 16.659 | 3,872 |
| 2024-11-20 | 17.320 | 17.320 | 17.256 | 17.317 | 16.206 | 866 |
| 2024-11-19 | 17.230 | 17.477 | 17.140 | 17.315 | 16.205 | 4,068 |
| 2024-11-18 | 17.630 | 17.690 | 17.540 | 17.540 | 16.415 | 5,352 |
| 2024-11-15 | 18.310 | 18.310 | 17.070 | 17.590 | 16.462 | 9,182 |
| 2024-11-14 | 17.570 | 17.730 | 17.442 | 17.710 | 16.575 | 1,249 |
| 2024-11-13 | 17.992 | 17.999 | 17.768 | 17.770 | 16.439 | 2,487 |
| 2024-11-12 | 18.040 | 18.040 | 17.580 | 17.695 | 16.369 | 3,257 |
| 2024-11-11 | 18.205 | 18.340 | 18.150 | 18.305 | 16.934 | 7,415 |
| 2024-11-08 | 18.146 | 18.157 | 17.984 | 18.035 | 16.684 | 3,211 |
| 2024-11-07 | 18.449 | 18.548 | 18.305 | 18.305 | 16.934 | 2,104 |
| 2024-11-06 | 18.780 | 18.895 | 18.257 | 18.441 | 17.060 | 18,899 |
| 2024-11-05 | 17.470 | 17.750 | 17.470 | 17.740 | 16.411 | 1,072 |
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.