INVESCO Perpetual UK Smaller Companies Investment Trust plc - IPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	349	334	334	349	334	37,419
March 28, 2025	341.7	346.5	346.5	352	341.7	54,357
March 27, 2025	346	346	346	353	343.05	136,540
March 26, 2025	348	348	348	351.95	348	126,483
March 25, 2025	348	346.5	346.5	352	344.36	62,881
March 24, 2025	345	347	347	355	344.84	37,794
March 21, 2025	349	345	345	362	344.99	80,064
March 20, 2025	346	352.5	352.5	361.93	345.98	196,490
March 19, 2025	346	344	344	353.5	344	27,526
March 18, 2025	346	351	351	355	346	80,309
March 17, 2025	346	346	346	356	346	21,016
March 14, 2025	351.67	353.5	353.5	354.4	347.35	37,696
March 13, 2025	353	350	350	353	347.05	39,198
March 12, 2025	354.4	349	349	354.92	348	73,642
March 11, 2025	351.06	351.5	351.5	355.68	350	61,379
March 10, 2025	356.28	354.5	354.5	358	350	38,683
March 07, 2025	361.4	354	354	365.95	351.33	65,045
March 06, 2025	360	361.5	361.5	367	360	16,466
March 05, 2025	362.52	362	362	369	360	11,481
March 04, 2025	364.26	361.5	361.5	368.18	360	12,874
March 03, 2025	367.19	368	368	371	364.02	17,817
February 28, 2025	370	368	368	370	361	11,362
February 27, 2025	374	372	372	374	367	60,028
February 26, 2025	367.65	372	372	372.42	367.65	51,872
February 25, 2025	374.08	370.5	370.5	375	368	5,546
February 24, 2025	369.04	373	373	375.92	367.66	18,706
February 21, 2025	371.9	373	373	375.85	368	17,462
February 20, 2025	376.88	373	373	378	372	12,473
February 19, 2025	377.9	378	378	379.7	374	19,729
February 18, 2025	375	376.5	376.5	379.85	374	27,073
February 17, 2025	381.65	374	374	381.65	374	10,151
February 14, 2025	374.79	378	378	380	374.78	23,307
February 13, 2025	379.87	376.5	376.5	379.87	374.65	38,342
February 12, 2025	383	379	375.15	383	376.26	23,817
February 11, 2025	379.2	383	383	383	375.76	31,931
February 10, 2025	381.04	380	380	382	375.75	14,634
February 07, 2025	374.98	380	380	380	374.98	11,414
February 06, 2025	371	379	379	380.05	371	216,299
February 05, 2025	373.18	373.5	373.5	373.5	368	216,940
February 04, 2025	375	371.5	371.5	375	368.5	182,332
February 03, 2025	366.33	372.5	372.5	373	366.33	54,518
January 31, 2025	373.15	375	375	377	372.38	218,343
January 30, 2025	369.15	375.5	375.5	375.5	368	32,992
January 29, 2025	370.76	372.5	372.5	377	370	28,391
January 28, 2025	376.12	375.5	375.5	377	372	23,243
January 27, 2025	369.26	372	372	375	369.06	66,260
January 24, 2025	374.03	378	378	378.31	374.03	70,047
January 23, 2025	376.8	370	370	378	370	40,698
January 22, 2025	379.77	377	377	380	376	63,311
January 21, 2025	380	374	374	380	374	42,470
January 20, 2025	381	377.5	377.5	382	376.25	35,695
January 17, 2025	381.96	381	381	383.48	380	31,288
January 16, 2025	373.02	379	379	381	373.02	25,582
January 15, 2025	370.36	378	378	380	370.36	24,456
January 14, 2025	371	368.5	368.5	373	367	53,208
January 13, 2025	375.45	370.5	370.5	382.65	370	67,629
January 10, 2025	385	376	376	385	375	28,469
January 09, 2025	382	383.5	383.5	385.94	380	51,399
January 08, 2025	388	380.5	380.5	390	378.89	176,982
January 07, 2025	383.1	385	385	388.16	382.3	62,372

INVESCO Perpetual UK Smaller Companies Investment Trust plc (IPU.L) LSE