Invesco Bond Income Plus Limited - BIPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	173.49	173.5	173.5	175	173	234,695
August 15, 2025	173.37	173.5	173.5	175	173	376,869
August 14, 2025	173	173.5	173.5	175	173	249,151
August 13, 2025	173.24	173.5	173.5	175	173	238,193
August 12, 2025	172.8	173.5	173.5	176	172.5	378,937
August 11, 2025	172.8	172.5	172.5	174.09	172.5	364,514
August 08, 2025	172.68	172.5	172.5	176	172.5	427,346
August 07, 2025	172.5	172.5	172.5	175	172.11	290,787
August 06, 2025	171.62	172	172	172.3	171	734,976
August 05, 2025	172	171	171	172	171	874,526
August 04, 2025	171.72	171	171	172	170.5	467,945
August 01, 2025	171.16	171	171	172	171	252,054
July 31, 2025	171	171	171	172	170.5	508,906
July 30, 2025	172.6	172	172	173	170.8	419,879
July 29, 2025	171.27	173.25	173.25	175.5	171	238,511
July 28, 2025	172.54	171.5	171.5	172.54	171.05	235,807
July 25, 2025	171	171.5	171.5	175.5	170.63	333,226
July 24, 2025	171	171.5	171.5	174	170.9	454,736
July 23, 2025	170.65	171	171	175.5	170.5	436,066
July 22, 2025	171	171	171	174	170.5	628,732
July 21, 2025	171	171	171	175	170.12	703,080
July 18, 2025	171.83	170.5	170.5	173	170.1	626,134
July 17, 2025	171.52	170.5	170.5	174	170.1	679,624
July 16, 2025	174.15	174	170.94	175	173.5	316,781
July 15, 2025	174	174	170.94	175	173.5	682,679
July 14, 2025	174.2	174	170.94	175	172.2	338,752
July 11, 2025	174.5	174	170.94	174.5	173.5	249,782
July 10, 2025	173.5	174	170.94	175	173.5	411,245
July 09, 2025	173.53	173.5	170.45	175	173.5	414,437
July 08, 2025	174	173.5	170.45	175	173	305,692
July 07, 2025	173.26	174	170.94	175	173	549,013
July 04, 2025	173.08	173	173	176	173	361,875
July 03, 2025	176	173	173	176	173	480,208
July 02, 2025	172.9	173	173	174	172.5	371,592
July 01, 2025	172.99	172.5	172.5	173.5	172.5	387,334
June 30, 2025	172.86	172.5	172.5	173.5	172.5	550,718
June 27, 2025	173	173	173	173.5	172.5	270,930
June 26, 2025	172.93	172.5	172.5	173.5	172.5	188,483
June 25, 2025	172.5	173	173	173.5	172.5	339,368
June 24, 2025	172.59	173	173	173.5	172.04	492,445
June 23, 2025	172.48	172.5	172.5	173.5	172.18	366,222
June 20, 2025	172.5	172	172	173.5	172	374,341
June 19, 2025	172.5	172.5	172.5	173.5	172	461,392
June 18, 2025	172.5	172.5	172.5	173.5	171.5	453,377
June 17, 2025	172.5	172	172	173.5	172	619,951
June 16, 2025	172.51	173	173	173.5	171.63	562,863
June 13, 2025	172.36	172.5	172.5	173.5	172	508,566
June 12, 2025	172	172	172	172.84	172	346,071
June 11, 2025	171.75	172.5	172.5	173	171.66	418,149
June 10, 2025	171.8	172	172	173.5	171.5	349,610
June 09, 2025	172	172	172	173.5	171.5	410,381
June 06, 2025	171.81	172	172	173.5	171.5	235,158
June 05, 2025	171.65	172	172	173.5	171.5	350,227
June 04, 2025	171.75	172	172	172.5	171.5	387,063
June 03, 2025	171.5	172	172	175	169.5	383,764
June 02, 2025	171.93	171.5	171.5	173.73	170.81	1.01M
May 30, 2025	171.46	171.5	171.5	173	171	841,077
May 29, 2025	171.29	171.5	171.5	173	170.5	205,167
May 28, 2025	170.83	170.5	170.5	172.5	170.2	572,537
May 27, 2025	170.5	171	171	172.5	170.2	544,278

Invesco Bond Income Plus Limited (BIPS.L) LSE