Shares Magazine
$5.73+0.01 (+0.23%)11 Dec 2025, 13:55
Invesco Markets Ii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | 4,000 |
| Dec 9, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | 21,115 |
| Dec 8, 2025 | $5.72 | $5.72 | $5.72 | $5.71 | 3,600 |
| Dec 3, 2025 | $5.70 | $5.70 | $5.70 | $5.72 | 2,500 |
| Nov 27, 2025 | $5.72 | $5.72 | $5.71 | $5.72 | 9,580 |
| Nov 25, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | 10,000 |
| Nov 24, 2025 | $5.72 | $5.72 | $5.72 | $5.71 | 12,700 |
| Nov 20, 2025 | $5.72 | $5.72 | $5.70 | $5.71 | 98,310 |
| Nov 17, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | 3,500 |
| Nov 11, 2025 | $5.69 | $5.70 | $5.69 | $5.69 | 2,130 |
| Nov 10, 2025 | $5.73 | $5.73 | $5.73 | $5.70 | 1 |
| Nov 5, 2025 | $5.70 | $5.70 | $5.70 | $5.69 | 87,719 |
| Oct 27, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | 14,000 |
| Oct 24, 2025 | $5.70 | $5.70 | $5.70 | $5.71 | 4,500 |
| Oct 21, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | 2,650 |
| Oct 16, 2025 | $5.69 | $5.69 | $5.69 | $5.70 | 500 |
| Oct 15, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | 27,500 |
| Oct 10, 2025 | $5.69 | $5.69 | $5.68 | $5.69 | 1,000 |
| Oct 9, 2025 | $5.69 | $5.70 | $5.69 | $5.69 | 36,673 |
| Sep 30, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | 6,000 |
| Sep 17, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | 1,096 |
| Sep 16, 2025 | $5.69 | $5.69 | $5.69 | $5.68 | 1,087 |
| Aug 11, 2025 | $5.63 | $5.63 | $5.61 | $5.62 | 28,057 |
| Jul 28, 2025 | $5.60 | $5.60 | $5.60 | $5.59 | 5,500 |
| Jul 22, 2025 | $5.59 | $5.59 | $5.59 | $5.60 | 4,300 |
| Jul 17, 2025 | $5.57 | $5.59 | $5.57 | $5.58 | 3,302 |
| Jul 10, 2025 | $5.59 | $5.59 | $5.59 | $5.58 | 2,400 |
| Jul 7, 2025 | $5.58 | $5.59 | $5.57 | $5.58 | 60,350 |
| Jun 25, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| Jun 24, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | 3,500 |
| May 30, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | 300 |
| May 22, 2025 | $5.52 | $5.54 | $5.52 | $5.52 | 8,500 |
| May 20, 2025 | $5.53 | $5.53 | $5.53 | $5.52 | 5,500 |
| May 15, 2025 | $5.50 | $5.51 | $5.50 | $5.51 | 22,000 |
| May 13, 2025 | $5.51 | $5.52 | $5.51 | $5.51 | 9,000 |
| Apr 29, 2025 | $5.52 | $5.52 | $5.52 | $5.53 | 181 |
| Apr 22, 2025 | $5.48 | $5.48 | $5.48 | $5.49 | 2,000 |
| Apr 15, 2025 | $5.46 | $5.46 | $5.46 | $5.47 | 48,082 |
| Apr 2, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | 4,500 |
| Mar 19, 2025 | $5.45 | $5.45 | $5.45 | $5.46 | 20,145 |
| Mar 17, 2025 | $5.45 | $5.45 | $5.45 | $5.46 | 2,000 |
| Mar 11, 2025 | $5.48 | $5.48 | $5.48 | $5.46 | 9,140 |
| Mar 10, 2025 | $5.46 | $5.46 | $5.46 | $5.47 | 4,500 |
| Mar 6, 2025 | $5.47 | $5.47 | $5.47 | $5.46 | 3,300 |
| Mar 4, 2025 | $5.48 | $5.48 | $5.47 | $5.47 | 119,193 |
| Mar 3, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | 20,188 |
| Feb 19, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | 552 |
| Feb 18, 2025 | $5.42 | $5.43 | $5.41 | $5.42 | 7,200 |
| Feb 17, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | 3,690 |
| Feb 12, 2025 | $5.38 | $5.39 | $5.38 | $5.39 | 42,284 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Serco Group PLC | 266.20 | 5.55 |
| International Personal Finance PLC | 218.00 | 5.31 |
| Integrafin Holdings PLC | 355.00 | 5.03 |
| HSBC Holdings PLC | 1,155.20 | 3.90 |
| Phoenix Group Holdings PLC | 722.00 | 3.74 |
| Ssp Group PLC | 196.41 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 224.10 | -4.31 |
| Bunzl PLC | 2,158.00 | -2.79 |
| Hunting PLC | 380.00 | -2.56 |
| Hollywood Bowl Group PLC | 272.07 | -2.13 |
| Wizz Air Holdings PLC | 1,221.46 | -2.13 |
| Wh Smith PLC | 656.00 | -1.20 |