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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.48	23.1	23.1	23.55	22.97	6,564
October 15, 2025	23.73	23.4	23.4	23.97	23.38	12,558
October 14, 2025	23.07	23.54	23.54	23.54	22.82	14,038
October 13, 2025	23.09	23.27	23.27	23.27	22.92	2,712
October 10, 2025	24.03	22.77	22.77	24.03	22.77	6,874
October 09, 2025	24.19	23.9	23.9	24.19	23.9	1,236
October 08, 2025	24.38	24.01	24.01	24.38	23.85	1,069
October 07, 2025	24.12	24.05	24.05	24.22	24	2,067
October 06, 2025	24.32	24.29	24.29	24.54	23.76	3,755
October 03, 2025	23.88	24.18	24.18	24.18	23.87	2,511
October 02, 2025	23.15	23.8	23.8	23.8	23.05	1,753
October 01, 2025	22.77	22.91	22.91	23.04	22.7	15,464
September 30, 2025	23.06	22.61	22.61	23.2	22.61	2,782
September 29, 2025	22.89	22.87	22.87	22.89	22.67	4,237
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

Invesco Ltd. (0UAN.L) LSE