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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.7	26.39	26.39	26.55	25.7	2,668
February 19, 2026	26.47	26.19	26.19	26.5	25.87	4,549
February 18, 2026	26.76	26.91	26.91	26.95	26.4	1,460
February 17, 2026	26.53	26.52	26.52	27	26.13	3,318
February 13, 2026	25.89	26.4	26.4	26.48	25.76	5,737
February 12, 2026	26.39	25.33	25.12	27.13	25.33	2,233
February 11, 2026	27.24	26.2	26.2	27.72	26.1	2,604
February 10, 2026	27.03	27.28	27.28	27.6	26.89	5,014
February 09, 2026	26.5	27.07	27.07	27.1	26.5	2,572
February 06, 2026	26.1	26.64	26.64	26.64	26.1	26,515
February 05, 2026	26.69	25.96	25.96	26.72	25.87	3,760
February 04, 2026	26.79	27.13	27.13	27.21	26.53	2,020
February 03, 2026	27.67	25.9	25.9	27.67	25.8	8,990
February 02, 2026	27.19	27.42	27.42	27.42	26.82	6,471
January 30, 2026	27.54	27.34	27.34	28.04	27.34	604
January 29, 2026	27.45	27.46	27.46	28.17	27.34	3,609
January 28, 2026	27.25	27.52	27.52	27.85	26.9	4,455
January 27, 2026	29.33	27.27	27.27	30	26.54	53,291
January 26, 2026	28.68	28.69	28.69	28.72	28.3	628
January 23, 2026	29.25	28.53	28.55	29.25	28.53	635
January 22, 2026	29.48	29.35	29.35	29.49	29.25	1,118
January 21, 2026	28.39	29.2	29.2	29.28	28.15	8,403
January 20, 2026	28.98	28	28	28.98	28	5,178
January 16, 2026	29.27	29.5	29.5	29.5	29.2	2,204
January 15, 2026	28.52	29.18	29.18	29.18	28.49	10,738
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

Invesco Ltd. (0UAN.L) LSE