Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.830	28.200	27.180	27.720	27.104	4,984,800
2026-01-28	26.900	27.920	26.810	27.560	26.947	8,674,600
2026-01-27	29.260	29.260	26.510	27.160	26.556	11,826,100
2026-01-26	28.550	28.790	28.460	28.630	27.993	7,044,600
2026-01-23	29.040	29.130	28.320	28.400	27.769	4,411,500
2026-01-22	29.480	29.610	29.070	29.240	28.590	4,253,000
2026-01-21	28.660	29.550	28.340	29.170	28.521	5,205,000
2026-01-20	28.640	28.980	27.860	27.910	27.289	6,072,600
2026-01-16	29.230	29.510	29.120	29.440	28.785	4,823,400
2026-01-15	28.450	29.450	28.390	29.390	28.737	5,061,900
2026-01-14	28.320	28.520	27.950	28.250	27.622	9,725,000
2026-01-13	28.800	28.850	28.270	28.300	27.671	5,982,200
2026-01-12	28.300	29.050	28.120	28.760	28.121	6,473,500
2026-01-09	28.300	28.640	27.970	28.570	27.935	5,562,800
2026-01-08	27.670	28.410	27.650	28.270	27.641	4,381,600
2026-01-07	28.100	28.150	27.430	27.690	27.074	4,161,900
2026-01-06	28.150	28.340	27.770	28.250	27.622	6,516,600
2026-01-05	26.940	28.440	26.940	28.160	27.534	8,960,200
2026-01-02	26.430	26.970	26.330	26.940	26.341	3,294,800
2025-12-31	26.470	26.550	26.270	26.270	25.686	2,937,800
2025-12-30	26.890	26.960	26.420	26.460	25.872	2,662,700
2025-12-29	26.900	26.910	26.620	26.840	26.243	3,358,600
2025-12-26	27.240	27.260	26.890	26.960	26.361	2,385,600
2025-12-24	27.230	27.270	27.110	27.210	26.605	1,296,500
2025-12-23	27.310	27.430	27.050	27.090	26.488	4,037,000
2025-12-22	27.140	27.480	27.120	27.340	26.732	6,010,100
2025-12-19	26.550	27.180	26.430	27.000	26.400	9,079,700
2025-12-18	26.690	27.080	26.360	26.480	25.891	4,511,800
2025-12-17	26.590	26.830	26.330	26.400	25.813	5,714,500
2025-12-16	26.060	26.350	25.900	26.030	25.451	4,805,300
2025-12-15	26.450	26.630	26.010	26.040	25.461	4,402,900
2025-12-12	27.140	27.160	26.160	26.260	25.676	5,612,100
2025-12-11	26.790	27.310	26.720	27.000	26.400	4,952,700
2025-12-10	26.660	27.000	25.960	26.930	26.331	4,868,700
2025-12-09	25.570	26.630	25.570	26.540	25.950	4,776,200
2025-12-08	26.240	26.240	25.450	25.810	25.236	6,044,700
2025-12-05	25.250	26.390	25.200	26.240	25.657	11,943,400
2025-12-04	24.690	25.700	24.590	25.210	24.649	8,686,300
2025-12-03	24.260	24.730	24.260	24.390	23.848	6,340,200
2025-12-02	24.700	24.730	24.210	24.240	23.701	5,887,300
2025-12-01	24.270	24.720	23.970	24.660	24.112	7,919,600
2025-11-28	24.540	24.610	24.390	24.450	23.906	1,388,300
2025-11-26	24.300	24.790	24.240	24.530	23.985	3,556,100
2025-11-25	23.750	24.350	23.420	24.230	23.691	3,800,500
2025-11-24	23.290	23.930	23.140	23.810	23.281	3,218,300
2025-11-21	22.800	23.350	22.320	23.220	22.704	6,129,000
2025-11-20	23.320	23.750	22.680	22.700	22.195	4,296,100
2025-11-19	22.640	23.050	22.570	22.920	22.410	2,807,500
2025-11-18	22.290	22.970	22.100	22.660	22.156	4,089,100
2025-11-17	23.360	23.430	22.240	22.440	21.941	3,359,600
2025-11-14	23.540	23.930	23.150	23.520	22.997	3,893,000
2025-11-13	24.470	24.560	23.890	23.980	23.241	3,149,300
2025-11-12	24.110	24.720	24.080	24.660	23.901	3,342,500
2025-11-11	23.640	24.260	23.630	23.880	23.145	3,949,400
2025-11-10	23.770	23.850	23.350	23.640	22.912	3,182,500
2025-11-07	23.180	23.390	22.600	23.370	22.650	5,394,000
2025-11-06	23.410	23.790	23.070	23.390	22.670	5,212,000
2025-11-05	23.330	23.550	23.020	23.370	22.650	3,958,200
2025-11-04	23.270	23.610	23.150	23.240	22.524	4,174,600
2025-11-03	23.680	23.700	23.250	23.580	22.854	3,713,400

← NewerPage 4 of 79 · 4,728 trading daysOlder →

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.