Invesco Mortgage Capital Inc. (0JD3.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Invesco Mortgage Capital Inc. (0JD3.L) since IPO date, it would be worth $87.64 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $443.98, while $1000 invested 1 year ago would be worth $1,114.98. This corresponds to total returns of -91.24%, -55.6%, 11.5%, respectively, with annualized returns of -24.85%, -14.99%, 11.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2026 | 7.9 | 7.98 | 7.98 | 8.01 | 7.85 | 2,015 |
| June 10, 2026 | 7.89 | 7.94 | 7.94 | 8.1 | 7.8 | 6,139 |
| June 09, 2026 | 7.77 | 7.9 | 7.9 | 7.94 | 7.77 | 4,460 |
| June 08, 2026 | 7.89 | 7.87 | 7.87 | 7.92 | 7.77 | 5,615 |
| June 05, 2026 | 7.88 | 7.82 | 7.82 | 7.91 | 7.8 | 7,186 |
| June 04, 2026 | 7.78 | 7.89 | 7.89 | 7.93 | 7.78 | 1,660 |
| June 03, 2026 | 7.8 | 7.82 | 7.82 | 8 | 7.77 | 11,026 |
| June 02, 2026 | 7.91 | 7.86 | 7.86 | 8 | 7.84 | 3,425 |
| June 01, 2026 | 7.9 | 7.87 | 7.87 | 7.93 | 7.8 | 8,240 |
| May 29, 2026 | 7.83 | 7.88 | 7.88 | 7.91 | 7.83 | 13,900 |
| May 28, 2026 | 7.82 | 7.88 | 7.88 | 7.94 | 7.82 | 9,271 |
| May 27, 2026 | 7.97 | 7.93 | 7.93 | 7.99 | 7.78 | 16,998 |
| May 26, 2026 | 7.89 | 7.87 | 7.87 | 7.89 | 7.65 | 9,142 |
| May 22, 2026 | 7.96 | 7.89 | 7.89 | 8.08 | 7.86 | 4,433 |
| May 21, 2026 | 7.91 | 7.93 | 7.93 | 7.97 | 7.79 | 8,869 |
| May 20, 2026 | 7.91 | 7.91 | 7.91 | 8.11 | 7.84 | 11,644 |
| May 19, 2026 | 8.05 | 7.96 | 7.96 | 8.05 | 7.87 | 6,441 |
| May 18, 2026 | 8.08 | 8.08 | 8.08 | 8.1 | 7.95 | 3,953 |
| May 15, 2026 | 8.21 | 7.99 | 7.99 | 8.21 | 7.97 | 2,707 |
| May 14, 2026 | 8.23 | 8.17 | 8.17 | 8.26 | 8.14 | 11,732 |
| May 13, 2026 | 8.31 | 8.19 | 8.19 | 8.31 | 8.06 | 7,070 |
| May 12, 2026 | 8.17 | 8.22 | 8.22 | 8.25 | 8.12 | 3,124 |
| May 11, 2026 | 8.16 | 8.2 | 8.2 | 8.27 | 8.14 | 3,157 |
| May 08, 2026 | 8.11 | 8.24 | 8.24 | 8.24 | 8.04 | 5,646 |
| May 07, 2026 | 8.15 | 8.05 | 8.05 | 8.15 | 8.01 | 6,925 |
| May 06, 2026 | 8.12 | 7.98 | 7.98 | 8.17 | 7.96 | 8,881 |
| May 05, 2026 | 7.99 | 8.03 | 8.03 | 8.25 | 7.95 | 81,613 |