UK markets close in 1 hour 36 minutes

Invesco Ltd. (0UAN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.55+0.11 (+0.80%)
As of 06:55PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0014.5514.555,500
24 Apr 202414.3014.5614.2514.4414.44932
23 Apr 202414.6114.9214.5914.8014.806,001
22 Apr 202415.4715.6415.3015.6415.64335
19 Apr 202415.3015.4115.3015.3415.34797
18 Apr 202415.3615.3615.2715.2715.272,084
17 Apr 202415.2615.4415.2615.3515.35653
16 Apr 202415.0415.1914.9715.1915.1998
15 Apr 202415.5315.5315.1615.1615.16537
12 Apr 202415.6115.6115.4715.4715.47172
11 Apr 202415.8615.8615.6915.6915.69664
10 Apr 202416.3816.3815.7215.7815.784,305
09 Apr 202417.0417.0416.6916.6916.691,903
08 Apr 202416.7016.9116.7016.9116.916,293
05 Apr 202416.4016.5616.3216.5616.561,104
04 Apr 202416.8817.0716.8817.0017.0010,846
03 Apr 202416.5516.7516.5516.7516.75521
02 Apr 202416.2316.3616.2116.3616.362,261
28 Mar 202416.5016.7116.5016.6116.612,740
27 Mar 202416.3516.4016.2216.3116.3186
26 Mar 202416.1116.1916.0416.0416.04281
25 Mar 202415.7916.1515.7716.0416.041,715
22 Mar 202415.9615.9915.7515.7515.752,321
21 Mar 202416.0016.1715.9916.0016.00832
20 Mar 202415.2815.5815.2815.5815.582,343
19 Mar 202415.2015.4215.2015.4215.423,168
18 Mar 202415.3715.3715.2715.2815.281,120
15 Mar 202415.3715.4215.3415.4115.4166
14 Mar 202415.5915.6415.3115.4015.40991
13 Mar 202415.7815.8015.6415.7815.78156
12 Mar 202415.8015.8515.3915.3915.391,439
11 Mar 202415.7515.8815.6315.8815.88635
08 Mar 202415.8415.9715.8315.9315.934,910
07 Mar 202415.9915.9915.7215.7315.731,583
06 Mar 202415.8715.8715.6015.6015.60703
05 Mar 202415.4715.7515.4715.7515.753,172
04 Mar 202415.5715.8615.5115.7815.781,370
01 Mar 202415.3615.4015.1015.4015.40910
29 Feb 202415.4715.5915.4515.4515.4574
28 Feb 202415.2815.4615.2515.4315.4315
27 Feb 202415.1615.3515.1615.3515.353
26 Feb 202415.2815.4415.0815.0815.08535
23 Feb 202415.6115.6615.5515.6515.65521
22 Feb 202415.6815.6815.5415.5415.54298
21 Feb 202415.4715.6015.4515.6015.60794
20 Feb 202415.2115.5415.1715.5415.548
19 Feb 2024------
16 Feb 202415.6915.6915.5815.6215.622,211
15 Feb 202415.4315.5715.4315.5715.57741
15 Feb 20240.2 Dividend
14 Feb 202415.4215.4815.4015.4215.221,173
13 Feb 202415.7815.7815.1115.2015.003,081
12 Feb 202416.0916.4716.0816.4716.26133
09 Feb 202415.8915.8915.7315.8215.611,993
08 Feb 202415.9315.9315.9315.9315.72-
07 Feb 202415.8715.8715.5915.6915.49320
06 Feb 202415.6115.9215.6115.9215.721,564
05 Feb 202415.6215.6415.4315.4815.281,428
02 Feb 202415.7616.0015.7215.8515.651,327
01 Feb 202415.9316.0615.5315.7315.52419
31 Jan 202416.0016.2516.0016.2516.04282
30 Jan 202416.2916.2916.2116.2116.00240
29 Jan 202416.1916.2516.1716.1815.97521
26 Jan 202416.1917.4316.0616.2516.04229,078
25 Jan 202415.8216.2315.8216.1215.91826
24 Jan 2024------
23 Jan 202416.1416.4816.0016.0415.832,244
22 Jan 202417.2217.4317.2117.2417.021,012
19 Jan 202416.6616.6616.6616.6616.44104
18 Jan 202416.7616.7616.3816.4516.241,623
17 Jan 202416.5916.7316.5416.5416.33722
16 Jan 202417.0017.0716.9116.9416.721,490
15 Jan 2024------
12 Jan 202417.8317.8317.3817.4217.19980
11 Jan 202417.8617.9717.6917.7317.50612
10 Jan 202417.7617.8217.6417.7517.52483
09 Jan 202417.9718.0717.8817.8817.652,285
08 Jan 202417.8618.2117.8618.2117.972,385
05 Jan 202418.0018.0018.0018.0017.7716
04 Jan 202417.2717.4617.2717.4617.2339,596
03 Jan 202417.4117.4617.2817.3317.112,469
02 Jan 202417.7117.8017.5517.7917.562,226
29 Dec 202317.9718.0617.8017.8717.64525
28 Dec 202317.9218.1417.9218.1017.87742
27 Dec 2023------
22 Dec 202317.4817.7717.4817.7117.48191,625
21 Dec 202317.2017.4217.2017.3817.16967
20 Dec 202317.5117.5417.5117.5417.31168
19 Dec 202317.4217.7217.4217.6717.44930
18 Dec 202317.6017.6017.4017.4217.19240
15 Dec 202317.5117.6417.3517.6017.374,369
14 Dec 202316.9417.6016.9417.5117.285,108
13 Dec 202315.5315.5415.4815.5415.34186
12 Dec 202315.2715.4215.2715.4215.22679
11 Dec 202315.1915.2215.1815.2215.02131
08 Dec 202315.1215.2015.1215.1514.95826
07 Dec 202315.0615.0614.8314.9214.73241
06 Dec 202315.1415.2115.0115.0114.82854
05 Dec 202314.8614.9414.6814.9414.751,451
04 Dec 202314.7315.0214.7314.9914.792,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...