Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 9.73
+0.01 (0.15%)
At close: Jun 2, 2026
LON:0ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.63 | 9.82 | 9.60 | 9.73 | 9.73 | 0.15% | 442 |
| Jun 1, 2026 | 10.03 | 10.03 | 9.71 | 9.71 | 9.71 | -4.80% | 4,836 |
| May 29, 2026 | 9.79 | 10.20 | 9.77 | 10.20 | 10.20 | 3.66% | 1,200 |
| May 28, 2026 | 9.79 | 9.84 | 9.65 | 9.84 | 9.84 | -1.60% | 1,251 |
| May 27, 2026 | 9.94 | 10.12 | 9.90 | 10.00 | 10.00 | 0.10% | 2,148 |
| May 26, 2026 | 9.58 | 10.04 | 9.58 | 9.99 | 9.99 | 5.49% | 7,146 |
| May 25, 2026 | 9.23 | 9.53 | 9.23 | 9.47 | 9.47 | 4.30% | 1,433 |
| May 22, 2026 | 8.93 | 9.08 | 8.86 | 9.08 | 9.08 | 4.01% | 1,081 |
| May 21, 2026 | 8.85 | 8.85 | 8.66 | 8.73 | 8.73 | -3.43% | 1,425 |
| May 20, 2026 | 8.90 | 9.04 | 8.88 | 9.04 | 9.04 | 1.69% | 475 |
| May 19, 2026 | 8.81 | 8.94 | 8.79 | 8.89 | 8.89 | -0.34% | 499 |
| May 18, 2026 | 8.80 | 8.92 | 8.75 | 8.92 | 8.92 | 0.79% | 1,862 |
| May 15, 2026 | 8.97 | 8.97 | 8.85 | 8.85 | 8.85 | -1.45% | 763 |
| May 13, 2026 | 9.02 | 9.02 | 8.70 | 8.98 | 8.98 | 0.34% | 3,389 |
| May 12, 2026 | 8.78 | 8.95 | 8.78 | 8.95 | 8.95 | 1.13% | 293 |
| May 11, 2026 | 9.01 | 9.01 | 8.84 | 8.85 | 8.85 | -1.23% | 12,130 |
| May 8, 2026 | 9.00 | 9.03 | 8.90 | 8.96 | 8.96 | -1.21% | 2,172 |
| May 7, 2026 | 9.18 | 9.23 | 9.07 | 9.07 | 9.07 | -1.73% | 1,187 |
| May 6, 2026 | 9.28 | 9.41 | 9.20 | 9.23 | 9.23 | -0.43% | 4,487 |
| May 5, 2026 | 9.52 | 9.55 | 9.25 | 9.27 | 9.27 | -2.42% | 682 |
| May 4, 2026 | 10.14 | 10.14 | 9.35 | 9.50 | 9.50 | -7.05% | 4,789 |
| Apr 30, 2026 | 9.56 | 10.22 | 9.55 | 10.22 | 10.22 | -1.73% | 5,703 |
| Apr 29, 2026 | 10.48 | 10.68 | 10.40 | 10.40 | 10.40 | -1.05% | 6,388 |
| Apr 28, 2026 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | -0.19% | 4,651 |
| Apr 27, 2026 | 10.64 | 10.64 | 10.53 | 10.53 | 10.53 | -0.66% | 194 |
| Apr 24, 2026 | 10.62 | 10.68 | 10.60 | 10.60 | 10.60 | -0.56% | 45 |
| Apr 23, 2026 | 10.64 | 10.66 | 10.62 | 10.66 | 10.66 | -0.37% | 163 |
| Apr 22, 2026 | 10.60 | 10.72 | 10.60 | 10.70 | 10.70 | 1.71% | 927 |
| Apr 21, 2026 | 10.58 | 10.68 | 10.52 | 10.52 | 10.52 | -0.57% | 1,585 |
| Apr 20, 2026 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | -1.49% | 1,475 |
| Apr 17, 2026 | 10.60 | 10.78 | 10.60 | 10.74 | 10.74 | 1.51% | 311 |
| Apr 16, 2026 | 10.54 | 10.62 | 10.48 | 10.58 | 10.58 | 0.95% | 1,340 |
| Apr 15, 2026 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 2.34% | 250 |
| Apr 14, 2026 | 10.18 | 10.28 | 10.18 | 10.24 | 10.24 | 0.99% | 517 |
| Apr 13, 2026 | 9.93 | 10.14 | 9.93 | 10.14 | 10.14 | 1.40% | 373 |
| Apr 10, 2026 | 9.79 | 10.04 | 9.79 | 10.00 | 10.00 | 2.88% | 936 |
| Apr 9, 2026 | 9.72 | 9.74 | 9.64 | 9.72 | 9.72 | -0.72% | 1,068 |
| Apr 8, 2026 | 9.94 | 9.94 | 9.79 | 9.79 | 9.79 | 3.82% | 747 |
| Apr 7, 2026 | 9.69 | 9.69 | 9.43 | 9.43 | 9.43 | -1.77% | 184 |
| Apr 2, 2026 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | -1.44% | 1,560 |
| Apr 1, 2026 | 9.63 | 9.74 | 9.63 | 9.74 | 9.74 | 2.96% | 1,206 |
| Mar 31, 2026 | 9.36 | 9.46 | 9.35 | 9.46 | 9.46 | 1.94% | 364 |
| Mar 30, 2026 | 9.26 | 9.33 | 9.25 | 9.28 | 9.28 | -0.85% | 693 |
| Mar 27, 2026 | 9.57 | 9.57 | 9.35 | 9.36 | 9.36 | -2.80% | 142 |
| Mar 26, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% | 13 |
| Mar 25, 2026 | 9.62 | 9.64 | 9.56 | 9.64 | 9.64 | 1.69% | 1,981 |
| Mar 24, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -1.25% | 70 |
| Mar 23, 2026 | 9.27 | 9.70 | 9.18 | 9.60 | 9.60 | -0.31% | 1,136 |
| Mar 20, 2026 | 9.75 | 9.78 | 9.63 | 9.63 | 9.63 | -0.31% | 119 |
| Mar 19, 2026 | 9.62 | 9.68 | 9.61 | 9.66 | 9.66 | -2.23% | 971 |