Invesco Mortgage Capital Inc. (0JD3.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0JD3.L Historical Return
If you invested $1000 in Invesco Mortgage Capital Inc. (0JD3.L) since IPO date, it would be worth $83.24 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $476.19, while $1000 invested 1 year ago would be worth $1,037.04. This corresponds to total returns of -91.68%, -52.38%, 3.7%, respectively, with annualized returns of -25.02%, -13.8%, 3.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0JD3.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.1 | 6.92 | 6.92 | 7.18 | 6.9 | 13,967 |
| September 09, 2026 | 7.26 | 7.15 | 7.15 | 7.28 | 7.1 | 4,281 |
| September 08, 2026 | 7.26 | 7.26 | 7.26 | 7.3 | 7.08 | 8,141 |
| September 04, 2026 | 7.15 | 7.19 | 7.19 | 7.22 | 7.04 | 8,080 |
| September 03, 2026 | 7.14 | 7.14 | 7.14 | 7.32 | 7.09 | 40,445 |
| September 02, 2026 | 7.35 | 7.2 | 7.2 | 7.35 | 7.18 | 16,424 |
| September 01, 2026 | 7.31 | 7.2 | 7.2 | 7.38 | 7.19 | 23,712 |
| August 28, 2026 | 7.5 | 7.37 | 7.37 | 7.5 | 7.36 | 8,039 |
| August 27, 2026 | 7.47 | 7.42 | 7.42 | 7.47 | 7.36 | 3,459 |
| August 26, 2026 | 7.46 | 7.39 | 7.39 | 7.46 | 7.35 | 3,937 |
| August 25, 2026 | 7.41 | 7.41 | 7.41 | 7.51 | 7.37 | 6,278 |
| August 24, 2026 | 7.7 | 7.49 | 7.49 | 7.7 | 7.46 | 17,969 |
| August 21, 2026 | 7.7 | 7.51 | 7.51 | 7.77 | 7.5 | 9,324 |
| August 20, 2026 | 7.53 | 7.52 | 7.52 | 7.66 | 7.49 | 4,169 |
| August 19, 2026 | 7.58 | 7.54 | 7.54 | 7.62 | 7.5 | 9,289 |
| August 18, 2026 | 7.58 | 7.48 | 7.48 | 7.72 | 7.47 | 13,851 |
| August 17, 2026 | 7.59 | 7.49 | 7.49 | 7.66 | 7.46 | 6,205 |
| August 14, 2026 | 7.47 | 7.48 | 7.48 | 7.75 | 7.47 | 15,057 |
| August 13, 2026 | 7.53 | 7.52 | 7.52 | 7.56 | 7.49 | 8,693 |
| August 12, 2026 | 7.5 | 7.48 | 7.48 | 7.5 | 7.46 | 4,273 |
| August 11, 2026 | 7.39 | 7.5 | 7.5 | 7.5 | 7.33 | 5,939 |
| August 10, 2026 | 7.5 | 7.36 | 7.36 | 7.5 | 7.35 | 5,009 |
| August 07, 2026 | 7.51 | 7.53 | 7.53 | 7.56 | 7.4 | 9,309 |
| August 06, 2026 | 7.43 | 7.42 | 7.42 | 7.5 | 7.4 | 3,630 |
| August 05, 2026 | 7.48 | 7.41 | 7.41 | 7.48 | 7.28 | 4,939 |
| August 04, 2026 | 7.36 | 7.39 | 7.39 | 7.51 | 7.27 | 7,062 |
| August 03, 2026 | 7.5 | 7.38 | 7.38 | 7.55 | 7.35 | 7,053 |
| July 31, 2026 | 7.58 | 7.37 | 7.37 | 7.58 | 7.29 | 10,500 |
| July 30, 2026 | 7.41 | 7.4 | 7.4 | 7.58 | 7.37 | 8,210 |
| July 29, 2026 | 7.58 | 7.47 | 7.47 | 7.6 | 7.44 | 5,511 |
| July 28, 2026 | 7.58 | 7.49 | 7.49 | 7.6 | 7.4 | 11,230 |
| July 27, 2026 | 7.69 | 7.44 | 7.44 | 7.69 | 7.42 | 9,574 |
| July 23, 2026 | 7.98 | 7.64 | 7.64 | 8.08 | 7.62 | 9,562 |
| July 22, 2026 | 7.96 | 7.87 | 7.87 | 8.06 | 7.8 | 5,529 |
| July 21, 2026 | 8.01 | 7.89 | 7.89 | 8.18 | 7.89 | 5,341 |
| July 20, 2026 | 8.25 | 7.95 | 7.95 | 8.25 | 7.9 | 11,344 |
| July 17, 2026 | 8.05 | 8.09 | 8.09 | 8.55 | 8.05 | 4,703 |
| July 16, 2026 | 8.07 | 8.1 | 8.1 | 8.26 | 8 | 8,370 |
| July 15, 2026 | 8.03 | 8.16 | 8.16 | 8.21 | 8.01 | 5,320 |
| July 14, 2026 | 7.86 | 8.17 | 8.17 | 8.17 | 7.86 | 5,373 |
| July 13, 2026 | 7.99 | 7.87 | 7.87 | 7.99 | 7.85 | 7,900 |
| July 10, 2026 | 7.92 | 7.95 | 7.95 | 8.03 | 7.92 | 10,385 |
| July 09, 2026 | 7.8 | 7.97 | 7.97 | 7.99 | 7.77 | 5,508 |
| July 08, 2026 | 7.86 | 7.81 | 7.81 | 7.87 | 7.7 | 6,751 |
| July 07, 2026 | 8 | 7.82 | 7.82 | 8 | 7.81 | 5,612 |
| July 06, 2026 | 7.86 | 7.88 | 7.88 | 7.93 | 7.71 | 5,057 |
| July 02, 2026 | 7.92 | 7.85 | 7.85 | 7.95 | 7.84 | 3,589 |
| July 01, 2026 | 7.92 | 7.92 | 7.92 | 7.94 | 7.84 | 4,199 |
| June 30, 2026 | 7.92 | 7.95 | 7.95 | 8.07 | 7.83 | 4,526 |
| June 29, 2026 | 7.8 | 7.83 | 7.83 | 8.02 | 7.78 | 10,544 |
| June 26, 2026 | 7.87 | 7.93 | 7.93 | 7.95 | 7.8 | 9,080 |
| June 25, 2026 | 7.82 | 7.84 | 7.84 | 7.9 | 7.8 | 4,706 |
| June 24, 2026 | 7.77 | 7.82 | 7.82 | 7.98 | 7.77 | 6,285 |
| June 23, 2026 | 7.92 | 7.82 | 7.82 | 7.92 | 7.75 | 5,046 |
| June 22, 2026 | 7.94 | 7.92 | 7.92 | 8.09 | 7.89 | 8,903 |
| June 18, 2026 | 8.15 | 8.04 | 8.04 | 8.15 | 8.04 | 1,255 |
| June 17, 2026 | 8.23 | 8.09 | 8.09 | 8.75 | 8.08 | 4,129 |
| June 16, 2026 | 8.2 | 8.16 | 8.16 | 8.2 | 8.06 | 6,860 |
| June 15, 2026 | 8.01 | 8.14 | 8.14 | 8.16 | 7.8 | 23,644 |
| June 12, 2026 | 7.97 | 7.98 | 7.98 | 8.06 | 7.96 | 4,438 |
AD
