Invesco Ltd. - 0UAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.25	28.38	28.38	28.47	28.15	3,196
January 13, 2026	28.59	28.55	28.55	28.75	28.39	2,041
January 12, 2026	28.3	29.01	29.01	29.01	28.27	2,764
January 09, 2026	28.36	28.45	28.45	28.64	28.03	4,434
January 08, 2026	27.73	28.35	28.35	28.39	27.73	3,116
January 07, 2026	28.1	27.57	27.57	28.1	27.47	2,706
January 06, 2026	27.99	27.96	27.96	28.15	27.85	3,304
January 05, 2026	26.94	28.06	28.06	28.09	26.94	2,559
January 02, 2026	26.43	26.49	26.65	26.65	26.17	2,459
December 31, 2025	26.47	26.43	26.43	26.5	26.34	1,307
December 30, 2025	26.89	26.55	26.55	26.89	26.55	1,428
December 29, 2025	26.84	26.76	26.76	26.9	26.63	1,192
December 24, 2025	26.82	27.2	27.2	27.25	26.82	867
December 23, 2025	27.37	27.07	27.07	27.43	27.07	1,822
December 22, 2025	27.05	27.39	27.39	27.45	27.05	3,842
December 19, 2025	26.65	27.01	27.01	27.62	26.5	4,685
December 18, 2025	26.96	26.65	26.65	26.96	26.65	837
December 17, 2025	26.21	26.43	26.43	26.79	26.21	10,184
December 16, 2025	25.85	26.12	26.12	26.23	25.85	7,002
December 15, 2025	26.6	26.13	26.13	26.6	26.13	4,752
December 12, 2025	27.14	26.49	26.49	27.14	26.49	3,383
December 11, 2025	26.79	27.16	27.16	27.22	26.79	5,217
December 10, 2025	26.8	26.48	26.48	26.8	25.96	3,347
December 09, 2025	25.92	26.44	26.44	26.54	25.57	2,730
December 08, 2025	26.43	25.65	25.65	26.43	25.45	7,782
December 05, 2025	25	26.24	26.24	26.37	25	4,241
December 04, 2025	24.6	25.23	25.23	25.68	24.18	6,190
December 03, 2025	24.33	24.48	24.48	24.73	24.26	4,391
December 02, 2025	24.73	24.44	24.44	24.75	24.24	3,022
December 01, 2025	24.1	24.69	24.69	24.69	23.98	19,402
November 28, 2025	24.73	24.45	24.45	24.73	24.41	3,485
November 26, 2025	24.3	24.72	24.72	24.76	24.3	4,238
November 25, 2025	23.75	24.2	24.2	24.2	23.47	883
November 24, 2025	23.26	23.77	23.77	23.82	23.17	3,271
November 21, 2025	22.77	23.23	23.23	23.23	22.48	5,796
November 20, 2025	23.32	22.9	22.9	23.64	22.86	1,715
November 19, 2025	22.51	22.9	22.9	22.9	22.51	566
November 18, 2025	22.2	22.91	22.91	22.91	22.2	4,682
November 17, 2025	23.74	22.84	22.84	23.74	22.84	782
November 14, 2025	23.54	23.9	23.9	23.9	23.18	1,389
November 13, 2025	24.48	24.02	24.02	24.5	24.02	3,218
November 12, 2025	24.11	24.61	24.4	24.61	24.11	1,728
November 11, 2025	23.73	24.08	23.87	24.23	23.64	847
November 10, 2025	23.65	23.64	23.44	23.77	23.41	1,849
November 07, 2025	23.18	23.03	23.03	23.27	22.69	4,396
November 06, 2025	23.67	23.36	23.36	23.67	23.16	4,020
November 05, 2025	23.19	23.47	23.47	23.47	23.11	3,132
November 04, 2025	23.23	23.41	23.41	23.57	23.21	8,737
November 03, 2025	23.99	23.44	23.44	24.1	23.25	3,929
October 31, 2025	23.43	23.65	23.65	23.77	23.43	2,526
October 30, 2025	24.03	23.81	23.81	24.07	23.76	2,831
October 29, 2025	23.93	24.34	24.34	24.49	23.93	2,107
October 28, 2025	24.44	23.9	23.9	24.64	23.41	7,778
October 27, 2025	23.08	23.66	23.66	23.91	23.08	6,889
October 24, 2025	22.94	22.32	22.32	23.7	20.84	10,579
October 23, 2025	22.94	22.78	22.78	22.94	22.68	769
October 22, 2025	22.97	22.78	22.78	23.03	22.6	1,018
October 21, 2025	22.76	23.03	23.03	23.03	22.76	946
October 20, 2025	22.99	22.97	22.97	22.99	22.85	1,029
October 17, 2025	22.32	22.61	22.61	22.86	22.32	899

Invesco Ltd. (0UAN.L) LSE