Invesco Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 25.520 | 25.910 | 25.300 | 25.480 | 25.115 | 8,888,900 |
| 2026-04-24 | 25.400 | 25.800 | 25.170 | 25.510 | 25.144 | 6,230,000 |
| 2026-04-23 | 25.340 | 25.830 | 25.010 | 25.370 | 25.006 | 4,802,800 |
| 2026-04-22 | 25.280 | 25.650 | 25.080 | 25.560 | 25.193 | 5,449,400 |
| 2026-04-21 | 24.950 | 25.560 | 24.940 | 24.970 | 24.612 | 4,253,400 |
| 2026-04-20 | 24.570 | 25.130 | 24.570 | 24.950 | 24.592 | 7,720,100 |
| 2026-04-17 | 24.460 | 25.090 | 24.300 | 24.810 | 24.454 | 7,682,000 |
| 2026-04-16 | 24.720 | 24.880 | 23.410 | 24.010 | 23.666 | 8,847,400 |
| 2026-04-15 | 24.860 | 25.150 | 24.530 | 24.710 | 24.356 | 5,588,100 |
| 2026-04-14 | 24.550 | 24.940 | 24.490 | 24.720 | 24.365 | 7,077,800 |
| 2026-04-13 | 23.290 | 24.310 | 23.250 | 24.300 | 23.951 | 4,857,100 |
| 2026-04-10 | 23.450 | 23.890 | 23.380 | 23.580 | 23.242 | 4,125,500 |
| 2026-04-09 | 24.090 | 24.110 | 23.470 | 23.570 | 23.232 | 7,506,200 |
| 2026-04-08 | 23.900 | 24.310 | 23.800 | 24.210 | 23.863 | 6,107,600 |
| 2026-04-07 | 22.490 | 22.930 | 21.820 | 22.770 | 22.443 | 8,537,100 |
| 2026-04-06 | 23.930 | 23.960 | 22.600 | 22.880 | 22.552 | 11,084,500 |
| 2026-04-02 | 23.420 | 24.450 | 23.320 | 24.140 | 23.794 | 3,038,100 |
| 2026-04-01 | 24.500 | 24.790 | 24.250 | 24.320 | 23.971 | 4,548,800 |
| 2026-03-31 | 23.860 | 24.420 | 23.550 | 24.290 | 23.942 | 5,626,100 |
| 2026-03-30 | 23.470 | 23.790 | 23.080 | 23.290 | 22.956 | 3,535,200 |
| 2026-03-27 | 23.870 | 23.880 | 23.110 | 23.200 | 22.867 | 4,189,900 |
| 2026-03-26 | 23.980 | 24.340 | 23.790 | 24.100 | 23.754 | 3,892,400 |
| 2026-03-25 | 24.350 | 24.600 | 23.970 | 24.360 | 24.011 | 3,541,300 |
| 2026-03-24 | 23.430 | 24.300 | 23.350 | 23.980 | 23.636 | 3,903,000 |
| 2026-03-23 | 24.000 | 24.310 | 23.670 | 23.770 | 23.429 | 5,747,000 |
| 2026-03-20 | 23.300 | 23.410 | 22.800 | 23.210 | 22.877 | 9,121,800 |
| 2026-03-19 | 23.030 | 23.600 | 22.950 | 23.310 | 22.976 | 4,291,800 |
| 2026-03-18 | 23.500 | 24.070 | 23.380 | 23.420 | 23.084 | 4,190,200 |
| 2026-03-17 | 23.480 | 23.930 | 23.480 | 23.730 | 23.390 | 3,901,500 |
| 2026-03-16 | 23.510 | 23.680 | 23.020 | 23.030 | 22.700 | 4,059,800 |
| 2026-03-13 | 23.150 | 23.470 | 22.930 | 23.000 | 22.670 | 3,877,000 |
| 2026-03-12 | 23.100 | 23.410 | 22.670 | 22.900 | 22.572 | 5,153,500 |
| 2026-03-11 | 23.850 | 24.000 | 23.180 | 23.950 | 23.606 | 5,202,500 |
| 2026-03-10 | 23.920 | 24.550 | 23.580 | 23.970 | 23.626 | 5,181,600 |
| 2026-03-09 | 23.170 | 23.960 | 22.410 | 23.880 | 23.537 | 6,089,000 |
| 2026-03-06 | 23.940 | 24.070 | 23.170 | 23.670 | 23.330 | 9,877,500 |
| 2026-03-05 | 25.000 | 25.570 | 24.230 | 24.730 | 24.375 | 6,165,900 |
| 2026-03-04 | 25.560 | 25.760 | 25.110 | 25.260 | 24.898 | 6,143,000 |
| 2026-03-03 | 25.100 | 25.850 | 24.740 | 25.330 | 24.967 | 6,019,300 |
| 2026-03-02 | 25.500 | 26.410 | 25.380 | 26.130 | 25.755 | 5,117,100 |
| 2026-02-27 | 26.480 | 26.550 | 25.730 | 26.260 | 25.883 | 5,292,600 |
| 2026-02-26 | 26.910 | 27.270 | 26.680 | 27.090 | 26.701 | 3,367,400 |
| 2026-02-25 | 26.270 | 26.850 | 26.050 | 26.780 | 26.396 | 3,264,700 |
| 2026-02-24 | 25.420 | 26.410 | 25.190 | 26.120 | 25.745 | 4,716,200 |
| 2026-02-23 | 26.310 | 26.360 | 24.920 | 25.210 | 24.848 | 4,403,600 |
| 2026-02-20 | 26.220 | 26.620 | 25.850 | 26.470 | 26.090 | 4,738,800 |
| 2026-02-19 | 26.500 | 26.650 | 25.860 | 26.360 | 25.982 | 2,580,800 |
| 2026-02-18 | 26.430 | 27.020 | 26.210 | 26.740 | 26.356 | 6,258,500 |
| 2026-02-17 | 26.600 | 26.970 | 26.230 | 26.400 | 26.021 | 5,475,800 |
| 2026-02-13 | 26.230 | 26.570 | 25.710 | 26.520 | 26.140 | 3,786,600 |
| 2026-02-12 | 26.910 | 27.130 | 25.330 | 26.230 | 25.647 | 8,609,900 |
| 2026-02-11 | 27.790 | 27.790 | 25.910 | 26.440 | 25.852 | 6,034,500 |
| 2026-02-10 | 27.150 | 27.710 | 26.840 | 27.290 | 26.683 | 6,836,500 |
| 2026-02-09 | 26.650 | 27.270 | 26.650 | 26.890 | 26.292 | 5,154,200 |
| 2026-02-06 | 26.400 | 26.970 | 26.170 | 26.820 | 26.224 | 6,239,400 |
| 2026-02-05 | 26.470 | 26.670 | 25.660 | 25.770 | 25.197 | 8,850,900 |
| 2026-02-04 | 26.690 | 27.270 | 26.130 | 26.840 | 26.243 | 12,065,900 |
| 2026-02-03 | 27.460 | 27.670 | 25.790 | 26.530 | 25.940 | 6,849,600 |
| 2026-02-02 | 27.160 | 27.600 | 26.770 | 27.410 | 26.801 | 6,170,100 |
| 2026-01-30 | 27.620 | 28.230 | 27.130 | 27.290 | 26.683 | 10,813,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-11-08 | 25:10 |
| 1998-04-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2150 USD |
| 2026-05-15 | 0.2150 USD |
| 2026-02-13 | 0.2100 USD |
| 2025-11-14 | 0.2100 USD |
| 2025-08-14 | 0.2100 USD |
| 2025-05-14 | 0.2100 USD |
| 2025-02-14 | 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 |
| 2023-05-08 | 0.2000 USD |
| 2023-02-15 | 0.1880 USD |
| 2022-11-09 | 0.1880 USD |
| 2022-08-11 | 0.1880 USD |
| 2022-05-09 | 0.1880 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.