Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invitation Home (INVH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 32.315 32.495 32.145 32.24 98,769
17th Jul 2025 (Thu) 32.225 32.36 32.07 32.26 175,753
16th Jul 2025 (Wed) 32.00 32.23 31.84 32.21 186,525
15th Jul 2025 (Tue) 32.295 32.34 31.73 31.86 263,654
14th Jul 2025 (Mon) 32.38 32.57 32.275 32.31 45,877
11th Jul 2025 (Fri) 32.05 32.525 32.04 32.35 128,035
10th Jul 2025 (Thu) 32.20 32.60 32.20 32.38 171,539
9th Jul 2025 (Wed) 32.16 32.46 32.16 32.27 122,988
8th Jul 2025 (Tue) 32.15 32.44 32.01 32.23 151,743
7th Jul 2025 (Mon) 32.685 32.79 32.16 32.31 159,590
4th Jul 2025 (Fri) 32.49 32.71 32.41 32.62 101,054
3rd Jul 2025 (Thu) 32.49 32.71 32.41 32.62 101,054
2nd Jul 2025 (Wed) 32.86 32.86 32.03 32.51 182,590
1st Jul 2025 (Tue) 32.895 33.21 32.65 32.78 286,432
30th Jun 2025 (Mon) 32.59 32.82 32.21 32.80 137,044
27th Jun 2025 (Fri) 32.97 33.06 32.56 32.72 165,065
26th Jun 2025 (Thu) 32.78 32.955 32.61 32.92 115,644
25th Jun 2025 (Wed) 33.65 33.65 32.94 32.96 337,000
24th Jun 2025 (Tue) 34.055 34.17 33.82 33.83 207,142
23rd Jun 2025 (Mon) 33.895 34.18 33.59 34.02 146,420
20th Jun 2025 (Fri) 33.925 34.10 33.64 33.73 117,498
19th Jun 2025 (Thu) 33.60 33.97 33.555 33.75 139,948
18th Jun 2025 (Wed) 33.60 33.97 33.555 33.75 139,948
17th Jun 2025 (Tue) 33.30 33.59 33.265 33.53 160,864
16th Jun 2025 (Mon) 33.60 33.75 33.275 33.38 126,745
13th Jun 2025 (Fri) 33.73 34.25 33.32 33.54 151,598
12th Jun 2025 (Thu) 33.325 33.75 33.13 33.73 213,747
11th Jun 2025 (Wed) 33.70 33.70 33.13 33.32 80,993
10th Jun 2025 (Tue) 33.325 33.62 33.285 33.62 131,113
9th Jun 2025 (Mon) 33.19 33.42 32.855 33.19 143,951
6th Jun 2025 (Fri) 33.385 33.45 32.84 33.19 192,537
5th Jun 2025 (Thu) 33.24 33.24 32.87 32.94 94,425
4th Jun 2025 (Wed) 33.305 33.45 33.04 33.24 164,126
3rd Jun 2025 (Tue) 33.555 33.555 33.01 33.45 159,918
2nd Jun 2025 (Mon) 33.44 33.69 33.08 33.67 136,709
30th May 2025 (Fri) 33.31 33.75 33.26 33.70 219,543
29th May 2025 (Thu) 33.13 33.505 32.95 33.50 202,464
28th May 2025 (Wed) 33.24 33.38 33.045 33.21 267,033
27th May 2025 (Tue) 33.23 33.45 33.03 33.365 254,892
26th May 2025 (Mon) 33.01 33.01 33.01 33.01 0
24th May 2025 (Sat) 33.09 33.09 32.755 33.01 182,747
23rd May 2025 (Fri) 33.09 33.09 32.755 33.045 182,747
22nd May 2025 (Thu) 33.59 33.59 33.02 33.285 280,242
21st May 2025 (Wed) 34.10 34.13 33.56 33.745 143,534
FTSE 100 Latest
Value8,982.02
Change-10.10