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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.39	22.8	22.8	22.8	22.29	1,419
September 25, 2025	21.98	22.3	22.3	22.3	21.57	1,801
September 24, 2025	22.5	22.07	22.07	22.5	22.07	709
September 23, 2025	22.65	22.47	22.47	22.96	22.47	8,322
September 22, 2025	22.62	22.52	22.52	22.81	22.52	2,775
September 19, 2025	22.69	22.2	22.2	22.69	22.2	3,549
September 18, 2025	22.36	22.63	22.63	22.66	22.31	2,693
September 17, 2025	22.12	22.42	22.42	22.42	22.11	2,506
September 16, 2025	22.27	21.92	21.92	22.46	21.89	3,262
September 15, 2025	22.51	22.51	22.51	22.65	22.4	2,612
September 12, 2025	22.49	22.33	22.33	22.49	22.3	1,471
September 11, 2025	22.31	22.5	22.5	22.75	22.31	1,960
September 10, 2025	22.24	22.15	22.13	22.34	22.07	2,567
September 09, 2025	22.61	22.34	22.34	22.61	22.04	14,400
September 08, 2025	22	22.07	22.07	22.09	21.89	4,936
September 05, 2025	22.5	21.74	21.74	22.5	21.59	2,178
September 04, 2025	21.86	21.83	21.83	21.96	21.77	748
September 03, 2025	21.45	21.44	21.44	21.73	21.44	1,014
September 02, 2025	21.5	21.46	21.46	21.64	21.19	3,853
August 29, 2025	22.02	22.1	22.1	22.13	21.95	700
August 28, 2025	22.19	21.85	21.85	22.24	21.84	4,640
August 27, 2025	21.86	22.14	22.14	22.16	21.86	3,922
August 26, 2025	21.62	21.86	21.86	21.87	21.6	2,030
August 22, 2025	20.79	21.37	21.37	21.6	20.7	3,262
August 21, 2025	20.78	20.63	20.63	20.78	20.52	22,203
August 20, 2025	20.81	20.59	20.59	20.81	20.49	2,817
August 19, 2025	21	20.9	20.9	21.09	20.9	7,597
August 18, 2025	20.95	21	21	21.08	20.95	2,368
August 15, 2025	21.39	21.02	21.02	21.41	20.98	9,542
August 14, 2025	21.13	21.15	21.15	21.32	21	6,582
August 13, 2025	21.05	21.38	21.17	21.38	21.03	11,856
August 12, 2025	20.66	21.03	20.82	21.1	20.62	14,318
August 11, 2025	20.81	20.77	20.77	20.84	20.55	561
August 08, 2025	20.81	20.89	20.89	20.89	20.57	5,692
August 07, 2025	21.35	20.92	20.92	21.37	20.75	10,954
August 06, 2025	21.17	21.19	21.19	21.3	21.02	1,774
August 05, 2025	21.11	21.17	21.17	21.17	20.82	2,773
August 04, 2025	20.86	20.83	20.83	21.04	20.79	7,857
August 01, 2025	20.52	20.25	20.24	20.71	20.09	6,946
July 31, 2025	21.44	21.31	21.31	21.64	21.18	3,502
July 30, 2025	21.72	21.82	21.82	21.84	21.65	3,445
July 29, 2025	21.84	21.59	21.59	21.84	21.41	1,983
July 28, 2025	21.76	21.68	21.68	21.81	21.56	2,209
July 25, 2025	21.56	21.42	21.42	21.7	21.26	1,506
July 24, 2025	21.45	21.42	21.42	21.61	21.32	3,809
July 23, 2025	21.36	21.18	21.18	21.62	21.09	6,162
July 22, 2025	20.42	21.15	21.15	21.65	19.41	17,083
July 21, 2025	20.35	20.11	20.11	20.53	20.04	24,744
July 18, 2025	17.89	19.3	19.3	19.82	17.75	445,214
July 17, 2025	16.8	16.95	16.95	17.17	16.8	1,443
July 16, 2025	16.89	16.52	16.52	16.94	16.52	1,594
July 15, 2025	17.49	16.9	16.9	17.49	16.9	1,651
July 14, 2025	17.39	17.3	17.3	17.41	17.3	399
July 11, 2025	17.39	17.33	17.33	17.39	17.25	884
July 10, 2025	17.01	17.5	17.5	17.51	16.99	895
July 09, 2025	16.88	16.87	16.87	17.05	16.87	1,479
July 08, 2025	16.76	16.85	16.85	16.9	16.7	4,306
July 07, 2025	16.66	16.72	16.72	16.9	16.63	2,394
July 03, 2025	16.71	16.74	16.74	16.74	16.7	6,752
July 02, 2025	16.27	16.49	16.49	16.62	16.17	17,703

Invesco Ltd. (0UAN.L) LSE