UK markets open in 6 hours 28 minutes

Invesco Mortgage Capital Inc. (0JD3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.08-0.11 (-1.34%)
At close: 06:20PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.138.168.098.168.1689
17 Apr 20248.198.248.098.198.19384
16 Apr 20248.208.208.028.118.11931
15 Apr 20248.478.498.278.288.28446
12 Apr 20248.478.558.478.528.521,152
11 Apr 20248.578.578.368.408.401,411
10 Apr 20248.958.958.548.548.5415,691
09 Apr 20248.938.978.928.948.946,685
08 Apr 20248.908.928.788.878.87463
05 Apr 20249.019.018.858.898.892,392
05 Apr 20240.4 Dividend
04 Apr 20249.589.619.559.559.153,010
03 Apr 20249.429.519.399.499.092,225
02 Apr 20249.559.589.509.549.141,627
28 Mar 20249.649.759.609.639.231,784
27 Mar 20249.419.539.419.509.101,165
26 Mar 20249.509.529.299.338.942,666
25 Mar 20249.449.559.449.519.115,091
22 Mar 20249.539.569.519.519.111,571
21 Mar 20249.459.519.449.479.072,312
20 Mar 20249.199.489.179.489.084,284
19 Mar 20249.089.249.089.188.801,561
18 Mar 20249.209.209.129.148.76238
15 Mar 20249.029.159.009.138.75826
14 Mar 20249.329.329.119.118.736,492
13 Mar 20249.319.429.319.388.993,975
12 Mar 20249.239.279.209.248.85312
11 Mar 20249.109.269.099.248.852,062
08 Mar 20249.239.299.179.178.791,911
07 Mar 20249.099.119.059.108.72388
06 Mar 20249.109.129.019.018.63769
05 Mar 20248.878.968.878.928.551,069
04 Mar 20249.079.078.968.988.60163
01 Mar 20249.039.058.889.058.67194
29 Feb 20248.859.028.859.028.641,855
28 Feb 20248.708.808.678.738.37361
27 Feb 20248.828.878.768.788.41268
26 Feb 20248.588.858.578.738.36762
23 Feb 20248.528.648.498.638.27748
22 Feb 20248.578.718.578.658.291,561
21 Feb 20248.608.658.608.618.25159
20 Feb 20248.598.658.538.598.231,355
19 Feb 2024------
16 Feb 20248.608.788.568.778.40538
15 Feb 20248.538.718.498.708.33213
14 Feb 20248.368.368.258.327.972,008
13 Feb 20248.388.398.228.247.89976
12 Feb 20248.608.708.568.668.301,245
09 Feb 20248.398.528.368.528.161,099
08 Feb 20248.408.468.308.418.06276
07 Feb 20248.728.728.398.398.041,152
06 Feb 20248.618.758.608.658.29775
05 Feb 20248.778.778.528.648.281,850
02 Feb 20248.858.898.808.888.51831
01 Feb 20248.878.878.708.818.44579
31 Jan 20249.019.068.948.948.571,928
30 Jan 20249.349.379.149.168.781,275
29 Jan 20249.339.459.229.338.941,014
26 Jan 20249.309.319.259.258.861,942
25 Jan 20249.259.269.149.268.87734
24 Jan 20249.299.329.239.248.8596
23 Jan 20249.149.179.089.108.72426
22 Jan 20249.129.259.069.068.682,063
19 Jan 20249.029.028.878.908.53787
18 Jan 20249.089.088.888.928.55766
17 Jan 20248.939.128.888.898.52968
16 Jan 20249.099.098.959.028.641,258
15 Jan 2024------
12 Jan 20249.149.279.149.218.822,544
11 Jan 20249.109.108.879.068.683,748
10 Jan 20249.089.169.089.108.721,988
09 Jan 20248.939.078.939.058.67125
08 Jan 20248.668.948.638.948.571,685
05 Jan 20248.528.748.528.698.323,404
04 Jan 20248.568.568.498.558.19229
03 Jan 20248.588.598.398.578.211,203
02 Jan 20248.738.798.708.708.334,352
29 Dec 20239.029.048.858.918.547,918
28 Dec 20239.159.169.029.078.699,981
28 Dec 20230.4 Dividend
27 Dec 20239.519.559.519.558.772,381
22 Dec 20239.429.529.399.408.632,761
21 Dec 20239.229.399.159.278.512,738
20 Dec 20239.079.459.059.338.563,091
19 Dec 20239.069.149.069.108.35555
18 Dec 20239.199.229.069.118.36910
15 Dec 20239.119.158.879.068.321,202
14 Dec 20238.899.118.848.928.193,066
13 Dec 20238.278.278.218.247.56610
12 Dec 20238.188.288.078.277.591,674
11 Dec 20238.358.398.168.167.491,125
08 Dec 20238.138.368.098.357.66306
07 Dec 20238.108.138.028.117.44246
06 Dec 20238.368.438.108.197.523,286
05 Dec 20238.308.308.198.267.58316
04 Dec 20238.078.358.078.207.5318,698
01 Dec 20238.008.177.988.157.482,398
30 Nov 20238.028.047.968.047.38707
29 Nov 20238.058.127.978.017.3518,649
28 Nov 20237.807.927.747.927.271,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...