Invesco Perpetual UK Smaller Companies Inv Trust (IPU) Share Price

Financial Services Sector


Date Open High Low Close* Volume
14/03/2025 353.00p 354.40p 347.35p 353.50p 37696
13/03/2025 350.00p 353.00p 347.05p 350.00p 23516
12/03/2025 350.00p 354.92p 348.00p 349.00p 83642
11/03/2025 353.00p 355.68p 350.00p 351.50p 61379
10/03/2025 350.00p 358.00p 350.00p 354.50p 38682
07/03/2025 361.00p 365.95p 351.33p 354.00p 65045
06/03/2025 360.00p 367.00p 360.00p 361.50p 16466
05/03/2025 364.00p 369.00p 360.00p 362.00p 11481
04/03/2025 361.00p 368.18p 360.00p 361.50p 12874
03/03/2025 371.00p 371.00p 364.02p 368.00p 17817
28/02/2025 363.00p 370.00p 361.00p 368.00p 11362
27/02/2025 374.00p 374.00p 367.00p 372.00p 60028
26/02/2025 372.00p 372.42p 367.65p 372.00p 51872
25/02/2025 371.00p 375.00p 368.00p 370.50p 5546
24/02/2025 372.00p 375.92p 367.66p 373.00p 18706
21/02/2025 373.00p 375.85p 368.00p 373.00p 17462
20/02/2025 374.00p 378.00p 372.00p 373.00p 12473
19/02/2025 374.00p 379.70p 374.00p 378.00p 19729
18/02/2025 377.00p 379.85p 374.00p 376.50p 27073
17/02/2025 381.00p 381.65p 374.00p 374.00p 10151
14/02/2025 378.00p 380.00p 374.78p 378.00p 23307
13/02/2025 376.00p 379.87p 374.65p 376.50p 38342
12/02/2025 379.00p 383.00p 376.26p 379.00p 23817
11/02/2025 379.00p 383.00p 375.76p 383.00p 31931
10/02/2025 378.00p 382.00p 375.75p 380.00p 14634
07/02/2025 378.00p 380.00p 374.98p 380.00p 11414
06/02/2025 375.00p 380.05p 371.00p 379.00p 216299
05/02/2025 372.00p 373.50p 368.00p 373.50p 216940
04/02/2025 375.00p 375.00p 369.00p 371.50p 57332
03/02/2025 370.00p 373.00p 366.33p 372.50p 29518
31/01/2025 375.00p 377.00p 372.38p 375.00p 193343
30/01/2025 373.00p 375.50p 368.00p 375.50p 32992
29/01/2025 373.00p 377.00p 370.00p 372.50p 28391
28/01/2025 377.00p 377.00p 372.00p 375.50p 23243
27/01/2025 375.00p 375.00p 369.06p 372.00p 66260
24/01/2025 376.00p 378.31p 374.03p 378.00p 70047
23/01/2025 377.00p 378.00p 370.00p 370.00p 40698
22/01/2025 380.00p 380.00p 376.00p 377.00p 63311
21/01/2025 380.00p 380.00p 374.00p 374.00p 42470
20/01/2025 382.00p 382.00p 376.25p 377.50p 35695
17/01/2025 383.00p 383.48p 380.00p 381.00p 31288
16/01/2025 378.00p 381.00p 373.02p 379.00p 25582
15/01/2025 374.00p 380.00p 370.36p 378.00p 24456
14/01/2025 371.00p 373.00p 367.00p 368.50p 53208
13/01/2025 376.00p 382.65p 370.00p 370.50p 67629
10/01/2025 383.00p 385.00p 375.00p 376.00p 28469
09/01/2025 382.00p 385.94p 380.00p 383.50p 35778
08/01/2025 388.00p 390.00p 378.89p 380.50p 176982
07/01/2025 383.00p 388.16p 382.30p 385.00p 62372
06/01/2025 383.00p 389.16p 382.84p 386.00p 53294
03/01/2025 390.00p 389.00p 384.11p 388.50p 26071
02/01/2025 390.00p 390.00p 383.25p 390.00p 32219
31/12/2024 385.00p 386.00p 380.00p 385.00p 64608
30/12/2024 381.00p 385.00p 379.00p 379.00p 35085
27/12/2024 387.00p 395.00p 381.09p 384.00p 19810
24/12/2024 390.00p 395.00p 386.09p 390.50p 13920
23/12/2024 390.00p 392.25p 382.01p 387.00p 29956
20/12/2024 389.00p 390.00p 381.00p 390.00p 71562
19/12/2024 385.00p 388.00p 381.04p 386.00p 63803
18/12/2024 391.00p 392.00p 386.00p 386.00p 30323
17/12/2024 391.00p 394.00p 388.00p 389.00p 47012
16/12/2024 400.00p 406.00p 394.00p 394.00p 29549
13/12/2024 401.00p 405.00p 399.00p 400.00p 30797
12/12/2024 402.00p 406.00p 400.49p 401.00p 26899
11/12/2024 403.00p 404.03p 398.00p 403.50p 226382
10/12/2024 401.00p 405.00p 400.00p 400.00p 118582
09/12/2024 399.00p 404.00p 396.00p 403.00p 225256
06/12/2024 404.00p 404.00p 396.00p 396.00p 48444
05/12/2024 398.00p 405.00p 397.00p 401.00p 27707
04/12/2024 400.00p 401.55p 398.00p 399.00p 28081
03/12/2024 400.00p 403.00p 397.00p 397.00p 30480
02/12/2024 398.00p 403.00p 396.00p 396.50p 48353
29/11/2024 400.00p 401.99p 394.40p 399.50p 44169
28/11/2024 404.00p 404.00p 395.40p 397.00p 33649
27/11/2024 396.00p 402.37p 396.00p 399.00p 35138
26/11/2024 403.00p 404.02p 389.00p 399.50p 31946
25/11/2024 407.00p 408.00p 401.00p 403.00p 52601
22/11/2024 403.00p 403.01p 401.00p 403.00p 44532
21/11/2024 398.00p 399.00p 394.00p 398.00p 47507
20/11/2024 399.00p 406.00p 397.01p 397.50p 24754
19/11/2024 408.00p 409.00p 399.00p 399.00p 61004
18/11/2024 399.00p 408.00p 399.00p 401.00p 30373
15/11/2024 400.00p 406.00p 399.00p 399.00p 37233
14/11/2024 400.00p 406.00p 398.00p 406.00p 55856
13/11/2024 408.00p 408.00p 400.00p 402.50p 58370
12/11/2024 413.00p 413.00p 400.00p 401.00p 47039
11/11/2024 408.00p 411.00p 403.16p 411.00p 55803
08/11/2024 406.00p 409.50p 401.20p 404.00p 48371
07/11/2024 410.00p 412.00p 407.00p 412.00p 33183
06/11/2024 417.00p 421.15p 410.00p 410.00p 62537
05/11/2024 413.00p 416.36p 411.00p 412.50p 78390
04/11/2024 414.00p 419.00p 411.92p 414.50p 74342
01/11/2024 409.00p 414.00p 408.60p 410.00p 72571
31/10/2024 410.00p 415.00p 405.00p 406.00p 56103
30/10/2024 413.00p 420.00p 404.26p 416.50p 87134
29/10/2024 407.00p 412.10p 404.00p 405.00p 127571
28/10/2024 408.00p 412.85p 404.00p 409.00p 54639
25/10/2024 412.00p 414.80p 407.00p 411.50p 54268
24/10/2024 415.00p 416.85p 411.63p 413.00p 28459
23/10/2024 415.00p 416.99p 413.00p 413.00p 80316
22/10/2024 415.00p 417.75p 411.45p 415.50p 49794
21/10/2024 416.00p 426.00p 407.00p 412.00p 109429
18/10/2024 423.00p 427.00p 408.00p 408.00p 50035
17/10/2024 413.00p 424.00p 410.00p 418.00p 39417
16/10/2024 413.00p 420.00p 412.10p 413.00p 85683
15/10/2024 415.00p 424.00p 412.00p 414.50p 116834
14/10/2024 416.00p 419.92p 410.00p 412.00p 58939
11/10/2024 410.00p 419.00p 409.00p 409.00p 70811
10/10/2024 420.00p 430.00p 415.50p 416.00p 298071
09/10/2024 416.00p 420.00p 415.00p 420.00p 79445
08/10/2024 415.00p 419.00p 412.20p 419.00p 84458
07/10/2024 414.00p 420.13p 411.37p 412.00p 25514
04/10/2024 414.00p 421.46p 411.66p 415.50p 15276
03/10/2024 416.00p 422.00p 412.00p 414.50p 31158
02/10/2024 416.00p 429.00p 414.05p 417.50p 47953
01/10/2024 425.00p 430.00p 412.00p 420.00p 68890
30/09/2024 426.00p 432.94p 426.00p 428.00p 33565
27/09/2024 431.00p 431.00p 426.00p 431.00p 1887
26/09/2024 433.00p 438.00p 427.50p 427.50p 46917
25/09/2024 438.00p 438.00p 429.21p 430.50p 14872
24/09/2024 434.00p 439.00p 432.00p 434.00p 37956
23/09/2024 437.00p 437.00p 430.00p 436.50p 11137
20/09/2024 435.00p 438.00p 431.74p 438.00p 10033
19/09/2024 429.00p 435.00p 428.00p 433.50p 19152
18/09/2024 434.00p 436.00p 427.28p 427.50p 117565
17/09/2024 435.00p 438.00p 428.26p 432.00p 63834
16/09/2024 427.00p 434.00p 425.00p 434.00p 30594
13/09/2024 425.00p 432.00p 425.00p 426.00p 15844
12/09/2024 425.00p 430.50p 425.00p 428.00p 41850
11/09/2024 427.00p 431.99p 425.00p 425.50p 13773
10/09/2024 429.00p 431.00p 426.44p 429.00p 12084
09/09/2024 436.00p 436.00p 428.00p 429.00p 18458
06/09/2024 428.00p 435.00p 428.00p 428.50p 6232
05/09/2024 436.00p 438.50p 435.00p 436.00p 8436
04/09/2024 427.00p 441.00p 424.00p 435.00p 53344
03/09/2024 441.00p 447.00p 435.00p 437.00p 45356
30/08/2024 448.00p 454.00p 445.10p 454.00p 22309
29/08/2024 448.00p 448.00p 438.10p 447.00p 20494
28/08/2024 442.00p 446.35p 440.00p 444.00p 36531
27/08/2024 445.00p 445.16p 443.00p 444.00p 18951
23/08/2024 445.00p 448.92p 443.81p 448.50p 11858
22/08/2024 446.00p 450.00p 443.23p 445.00p 8198
21/08/2024 444.00p 452.16p 444.00p 450.00p 3946
20/08/2024 448.00p 461.00p 447.00p 450.00p 8801
19/08/2024 454.00p 456.50p 451.00p 452.00p 30750
16/08/2024 451.00p 459.87p 448.38p 455.50p 38764
15/08/2024 449.00p 459.87p 445.00p 454.50p 4570
14/08/2024 449.00p 453.00p 451.00p 451.00p 7631
13/08/2024 449.00p 453.00p 447.63p 450.00p 79065
12/08/2024 457.00p 459.00p 449.00p 452.50p 15232
09/08/2024 450.00p 455.00p 450.00p 450.00p 21548
08/08/2024 449.00p 450.50p 447.00p 449.00p 29377
07/08/2024 450.00p 458.10p 448.00p 448.00p 75285
06/08/2024 451.00p 453.96p 446.00p 446.00p 61886
05/08/2024 446.00p 451.23p 430.00p 442.00p 176479
02/08/2024 457.00p 468.00p 456.00p 457.00p 138814
01/08/2024 471.00p 472.96p 463.00p 466.50p 111419
31/07/2024 475.00p 484.84p 469.90p 470.00p 53641
30/07/2024 466.00p 470.00p 457.00p 466.50p 87020
29/07/2024 470.00p 470.74p 460.00p 460.00p 70184
26/07/2024 458.00p 466.50p 452.80p 466.50p 35238
25/07/2024 446.00p 458.00p 446.00p 458.00p 96984
24/07/2024 457.00p 459.47p 448.00p 456.00p 72014
23/07/2024 458.00p 466.00p 453.10p 454.00p 30957
22/07/2024 455.00p 464.94p 452.32p 457.00p 98380
19/07/2024 447.00p 456.00p 447.00p 452.00p 97571
18/07/2024 442.00p 455.33p 442.00p 453.00p 164640
17/07/2024 440.00p 448.15p 440.00p 443.00p 73517
16/07/2024 432.00p 449.99p 432.00p 443.00p 24951
15/07/2024 437.00p 446.00p 436.12p 440.00p 55896
12/07/2024 437.00p 483.00p 433.60p 439.00p 76868
11/07/2024 428.00p 441.00p 426.46p 437.00p 77956
10/07/2024 426.00p 434.30p 424.87p 429.00p 10699
09/07/2024 428.00p 432.08p 424.44p 425.00p 76717
08/07/2024 430.00p 432.04p 426.30p 428.00p 108811
05/07/2024 430.00p 436.00p 420.90p 429.00p 151129
04/07/2024 421.00p 428.87p 421.00p 426.00p 44557
03/07/2024 426.00p 426.80p 422.00p 423.00p 36364
02/07/2024 421.00p 428.00p 420.44p 428.00p 37992
01/07/2024 422.00p 433.00p 417.81p 429.00p 96358
28/06/2024 425.00p 432.00p 420.00p 427.00p 29055
27/06/2024 426.00p 432.00p 420.00p 420.00p 37762
26/06/2024 430.00p 431.00p 420.14p 429.00p 11290
25/06/2024 430.00p 432.00p 427.12p 431.00p 28132
24/06/2024 433.00p 436.00p 428.00p 430.00p 69788
21/06/2024 430.00p 437.00p 426.30p 437.00p 42562
20/06/2024 434.00p 436.00p 426.32p 436.00p 57340
19/06/2024 431.00p 437.00p 429.15p 437.00p 26518
18/06/2024 432.00p 434.00p 425.00p 431.00p 21837
17/06/2024 432.00p 435.22p 425.60p 431.00p 67773
14/06/2024 429.00p 436.00p 428.00p 434.00p 19884
13/06/2024 430.00p 438.00p 429.04p 436.00p 52778
12/06/2024 433.00p 438.00p 431.28p 433.50p 76971
11/06/2024 437.00p 438.00p 425.90p 427.50p 43698
10/06/2024 424.00p 436.46p 424.00p 430.00p 63646
07/06/2024 431.00p 432.50p 430.00p 432.50p 52333
06/06/2024 434.00p 437.76p 431.00p 431.50p 31103
05/06/2024 426.00p 437.74p 426.00p 433.00p 24023
04/06/2024 438.00p 439.00p 430.00p 433.50p 97993
03/06/2024 433.00p 438.01p 430.60p 435.00p 71220

*Close Price adjusted for both dividends and splits