INVESCO Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 17.750 | 17.770 | 17.300 | 17.300 | 16.004 | 1,047 |
| 2024-11-01 | 17.510 | 17.798 | 17.425 | 17.798 | 16.465 | 22,127 |
| 2024-10-31 | 17.495 | 17.495 | 17.375 | 17.375 | 16.073 | 1,305 |
| 2024-10-30 | 18.014 | 18.270 | 17.900 | 17.920 | 16.578 | 1,104 |
| 2024-10-29 | 17.740 | 17.930 | 17.709 | 17.919 | 16.576 | 457 |
| 2024-10-28 | 17.820 | 17.989 | 17.820 | 17.921 | 16.578 | 2,487 |
| 2024-10-25 | 17.780 | 17.910 | 17.709 | 17.718 | 16.391 | 5,703 |
| 2024-10-24 | 17.590 | 17.590 | 17.505 | 17.590 | 16.272 | 117 |
| 2024-10-23 | 17.980 | 18.014 | 17.315 | 17.315 | 16.018 | 2,986 |
| 2024-10-22 | 17.980 | 18.339 | 17.691 | 18.075 | 16.721 | 717 |
| 2024-10-21 | 18.500 | 18.579 | 18.072 | 18.072 | 16.718 | 887 |
| 2024-10-18 | 18.370 | 18.775 | 18.279 | 18.685 | 17.285 | 3,185 |
| 2024-10-17 | 18.250 | 18.347 | 18.182 | 18.182 | 16.820 | 3,972 |
| 2024-10-16 | 17.904 | 18.159 | 17.904 | 18.139 | 16.780 | 857 |
| 2024-10-15 | 18.005 | 18.005 | 17.835 | 17.994 | 16.646 | 806 |
| 2024-10-14 | 17.490 | 17.670 | 17.490 | 17.670 | 16.346 | 819 |
| 2024-10-11 | 18.002 | 18.002 | 17.650 | 17.650 | 16.328 | 2,030 |
| 2024-10-10 | 17.594 | 17.753 | 17.593 | 17.647 | 16.325 | 1,813 |
| 2024-10-09 | 17.355 | 17.809 | 17.355 | 17.809 | 16.475 | 716 |
| 2024-10-08 | 17.470 | 17.505 | 17.321 | 17.321 | 16.024 | 5,165 |
| 2024-10-07 | 17.660 | 17.660 | 17.439 | 17.461 | 16.153 | 1,402 |
| 2024-10-04 | 17.820 | 17.820 | 17.645 | 17.710 | 16.383 | 770 |
| 2024-10-03 | 17.600 | 17.600 | 17.409 | 17.409 | 16.105 | 731 |
| 2024-10-02 | 17.444 | 17.723 | 17.444 | 17.723 | 16.395 | 242 |
| 2024-10-01 | 17.291 | 17.360 | 17.201 | 17.340 | 16.041 | 2,606 |
| 2024-09-30 | 17.551 | 17.660 | 17.390 | 17.490 | 16.179 | 273 |
| 2024-09-27 | 17.948 | 18.025 | 17.740 | 17.740 | 16.411 | 689 |
| 2024-09-26 | 17.685 | 17.850 | 17.673 | 17.765 | 16.434 | 724 |
| 2024-09-25 | 17.560 | 17.560 | 17.215 | 17.230 | 15.939 | 61 |
| 2024-09-24 | 17.431 | 17.871 | 17.390 | 17.545 | 16.231 | 868 |
| 2024-09-23 | 17.240 | 17.240 | 17.171 | 17.171 | 15.885 | 182 |
| 2024-09-20 | 17.205 | 17.240 | 17.037 | 17.193 | 15.905 | 7,441 |
| 2024-09-19 | 17.211 | 17.350 | 16.990 | 17.350 | 16.050 | 13,050 |
| 2024-09-18 | 16.600 | 16.891 | 16.527 | 16.891 | 15.625 | 3,646 |
| 2024-09-17 | 16.331 | 16.590 | 16.331 | 16.579 | 15.337 | 134 |
| 2024-09-16 | 16.248 | 16.248 | 16.150 | 16.171 | 14.960 | 204 |
| 2024-09-13 | 15.960 | 16.090 | 15.940 | 16.090 | 14.885 | 90 |
| 2024-09-12 | 15.720 | 15.826 | 15.546 | 15.795 | 14.612 | 1,266 |
| 2024-09-11 | 15.597 | 15.597 | 15.383 | 15.480 | 14.320 | 2,183 |
| 2024-09-10 | 15.841 | 15.841 | 15.630 | 15.769 | 14.588 | 1,262 |
| 2024-09-09 | 15.920 | 16.095 | 15.900 | 16.095 | 14.889 | 825 |
| 2024-09-06 | 16.440 | 16.440 | 15.800 | 15.800 | 14.616 | 1,286 |
| 2024-09-05 | 16.482 | 16.637 | 16.240 | 16.240 | 15.023 | 1,882 |
| 2024-09-04 | 16.636 | 16.636 | 16.395 | 16.395 | 15.167 | 1,411 |
| 2024-09-03 | 16.850 | 16.890 | 16.551 | 16.551 | 15.311 | 1,946 |
| 2024-08-30 | 17.020 | 17.020 | 16.731 | 16.810 | 15.551 | 164 |
| 2024-08-29 | 16.958 | 17.059 | 16.867 | 17.059 | 15.781 | 1,512 |
| 2024-08-28 | 17.052 | 17.052 | 16.888 | 16.888 | 15.622 | 538 |
| 2024-08-27 | 17.084 | 17.092 | 16.999 | 16.999 | 15.725 | 490 |
| 2024-08-23 | 17.076 | 17.185 | 16.990 | 17.185 | 15.898 | 469 |
| 2024-08-22 | 16.648 | 16.671 | 16.648 | 16.671 | 15.422 | 104 |
| 2024-08-21 | 16.595 | 16.670 | 16.565 | 16.655 | 15.407 | 1,374 |
| 2024-08-20 | 16.889 | 16.889 | 16.810 | 16.810 | 15.551 | 6 |
| 2024-08-19 | 16.960 | 16.960 | 16.960 | 16.960 | 15.690 | 2 |
| 2024-08-16 | 16.690 | 16.933 | 16.690 | 16.860 | 15.597 | 3,242 |
| 2024-08-15 | 16.760 | 16.880 | 16.742 | 16.850 | 15.398 | 600 |
| 2024-08-14 | 16.378 | 16.470 | 16.172 | 16.470 | 15.051 | 331 |
| 2024-08-13 | 16.200 | 16.290 | 16.200 | 16.290 | 14.886 | 2,890 |
| 2024-08-12 | 16.100 | 16.100 | 15.908 | 15.908 | 14.537 | 1,500 |
| 2024-08-09 | 15.730 | 15.928 | 15.706 | 15.928 | 14.556 | 626 |
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.