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!

Invesco Trust F (VTN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.69 11.78 11.69 11.70 730
5th Feb 2026 (Thu) 11.67 11.73 11.66 11.71 1,861
4th Feb 2026 (Wed) 11.53 11.72 11.53 11.64 914
3rd Feb 2026 (Tue) 11.50 11.50 11.47 11.47 471
2nd Feb 2026 (Mon) 11.46 11.52 11.46 11.49 100
30th Jan 2026 (Fri) 11.50 11.505 11.46 11.47 5,414
29th Jan 2026 (Thu) 11.415 11.51 11.39 11.51 1,859
28th Jan 2026 (Wed) 11.40 11.41 11.39 11.43 4,516
27th Jan 2026 (Tue) 11.44 11.44 11.44 11.43 587
26th Jan 2026 (Mon) 11.45 11.46 11.40 11.42 2,314
23rd Jan 2026 (Fri) 11.46 11.46 11.435 11.44 114
22nd Jan 2026 (Thu) 11.475 11.48 11.47 11.48 705
21st Jan 2026 (Wed) 11.505 11.505 11.47 11.44 250
20th Jan 2026 (Tue) 11.56 11.59 11.53 11.51 3,705
19th Jan 2026 (Mon) 11.60 11.62 11.60 11.60 1,218
16th Jan 2026 (Fri) 11.60 11.62 11.60 11.60 1,218
15th Jan 2026 (Thu) 11.665 11.665 11.61 11.61 0
14th Jan 2026 (Wed) 11.665 11.665 11.665 11.66 200
13th Jan 2026 (Tue) 11.58 11.59 11.58 11.59 0
12th Jan 2026 (Mon) 11.58 11.59 11.58 11.59 0
9th Jan 2026 (Fri) 11.58 11.58 11.56 11.62 4,133
8th Jan 2026 (Thu) 11.65 11.65 11.62 11.60 205
7th Jan 2026 (Wed) 11.59 11.63 11.59 11.62 100
6th Jan 2026 (Tue) 11.53 11.53 11.50 11.50 2,689
5th Jan 2026 (Mon) 11.57 11.62 11.55 11.52 2,592
2nd Jan 2026 (Fri) 11.49 11.49 11.49 11.48 101
1st Jan 2026 (Thu) 11.55 11.57 11.51 11.51 2,774
31st Dec 2025 (Wed) 11.55 11.57 11.51 11.51 2,774
30th Dec 2025 (Tue) 11.50 11.55 11.42 11.49 5,057
29th Dec 2025 (Mon) 11.50 11.53 11.48 11.49 7,556
26th Dec 2025 (Fri) 11.52 11.56 11.51 11.51 1,120
25th Dec 2025 (Thu) 11.56 11.60 11.56 11.57 1,000
24th Dec 2025 (Wed) 11.56 11.60 11.56 11.57 1,000
23rd Dec 2025 (Tue) 11.55 11.56 11.48 11.55 8,834
22nd Dec 2025 (Mon) 11.62 11.62 11.50 11.48 7,352
19th Dec 2025 (Fri) 11.58 11.58 11.56 11.51 289
18th Dec 2025 (Thu) 11.55 11.55 11.50 11.50 5,666
17th Dec 2025 (Wed) 11.56 11.56 11.43 11.50 4,005
16th Dec 2025 (Tue) 11.49 11.55 11.46 11.54 4,429
15th Dec 2025 (Mon) 11.63 11.63 11.585 11.62 2,385
12th Dec 2025 (Fri) 11.65 11.65 11.62 11.612 1,680
11th Dec 2025 (Thu) 11.73 11.73 11.69 11.70 3,110
10th Dec 2025 (Wed) 11.67 11.72 11.65 11.68 6,052
9th Dec 2025 (Tue) 11.64 11.74 11.64 11.64 3,632
8th Dec 2025 (Mon) 11.65 11.65 11.55 11.61 4,579
FTSE 100 Latest
Value10,369.75
Change60.53