Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 8.01
-0.04 (-0.50%)
At close: Aug 11, 2026
LON:0ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.07 | 8.07 | 7.96 | 8.01 | 8.01 | -0.50% | 2,513 |
| Aug 10, 2026 | 7.94 | 8.05 | 7.89 | 8.05 | 8.05 | 2.03% | 22,816 |
| Aug 7, 2026 | 8.00 | 8.05 | 7.89 | 7.89 | 7.89 | -1.99% | 39,554 |
| Aug 6, 2026 | 7.84 | 8.05 | 7.80 | 8.05 | 8.05 | 3.21% | 2,847 |
| Aug 5, 2026 | 7.23 | 7.95 | 7.23 | 7.80 | 7.80 | 6.27% | 7,045 |
| Aug 4, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.10% | 3,604 |
| Aug 3, 2026 | 7.29 | 7.31 | 7.21 | 7.26 | 7.26 | -0.95% | 1,067 |
| Jul 31, 2026 | 7.60 | 7.60 | 7.33 | 7.33 | 7.33 | -2.66% | 640 |
| Jul 30, 2026 | 7.06 | 7.62 | 7.06 | 7.53 | 7.53 | 4.29% | 3,081 |
| Jul 29, 2026 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | -0.89% | 515 |
| Jul 28, 2026 | 7.32 | 7.32 | 7.19 | 7.29 | 7.29 | -0.21% | 3,678 |
| Jul 27, 2026 | 7.48 | 7.50 | 7.30 | 7.30 | 7.30 | -1.88% | 7,265 |
| Jul 24, 2026 | 7.67 | 7.77 | 7.32 | 7.44 | 7.44 | -13.29% | 16,162 |
| Jul 23, 2026 | 8.67 | 8.71 | 8.58 | 8.58 | 8.58 | -1.94% | 1,827 |
| Jul 22, 2026 | 8.68 | 8.76 | 8.68 | 8.75 | 8.75 | 0.69% | 520 |
| Jul 21, 2026 | 8.63 | 8.69 | 8.62 | 8.69 | 8.69 | 1.28% | 316 |
| Jul 20, 2026 | 8.62 | 8.75 | 8.58 | 8.58 | 8.58 | - | 6,719 |
| Jul 17, 2026 | 8.51 | 8.60 | 8.47 | 8.58 | 8.58 | 0.18% | 505 |
| Jul 16, 2026 | 8.65 | 8.65 | 8.56 | 8.57 | 8.57 | -0.52% | 288 |
| Jul 15, 2026 | 8.62 | 8.71 | 8.61 | 8.61 | 8.61 | 1.00% | 651 |
| Jul 14, 2026 | 8.50 | 8.55 | 8.48 | 8.53 | 8.53 | -0.18% | 954 |
| Jul 13, 2026 | 8.53 | 8.55 | 8.50 | 8.54 | 8.54 | -1.04% | 1,589 |
| Jul 10, 2026 | 8.60 | 8.63 | 8.57 | 8.63 | 8.63 | -0.58% | 6,185 |
| Jul 9, 2026 | 8.83 | 8.84 | 8.68 | 8.68 | 8.68 | -0.12% | 6,440 |
| Jul 8, 2026 | 8.78 | 8.78 | 8.61 | 8.69 | 8.69 | 1.16% | 3,389 |
| Jul 7, 2026 | 8.69 | 8.73 | 8.54 | 8.59 | 8.59 | -0.81% | 4,794 |
| Jul 6, 2026 | 8.66 | 8.66 | 8.62 | 8.66 | 8.66 | -1.70% | 465 |
| Jul 3, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | 0.34% | 69 |
| Jul 2, 2026 | 8.71 | 8.86 | 8.66 | 8.78 | 8.78 | 0.80% | 1,134 |
| Jul 1, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | -1.02% | 158 |
| Jun 30, 2026 | 8.72 | 8.86 | 8.72 | 8.80 | 8.80 | 0.46% | 681 |
| Jun 29, 2026 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | 2.22% | 549 |
| Jun 26, 2026 | 8.87 | 8.87 | 8.52 | 8.57 | 8.57 | -1.95% | 1,904 |
| Jun 25, 2026 | 8.89 | 8.89 | 8.70 | 8.74 | 8.74 | 0.46% | 300 |
| Jun 24, 2026 | 8.81 | 8.81 | 8.70 | 8.70 | 8.70 | -0.80% | 1,264 |
| Jun 23, 2026 | 8.79 | 8.84 | 8.72 | 8.77 | 8.77 | -1.79% | 1,602 |
| Jun 22, 2026 | 8.91 | 8.93 | 8.81 | 8.93 | 8.93 | 0.56% | 630 |
| Jun 18, 2026 | 8.87 | 8.88 | 8.84 | 8.88 | 8.88 | -0.78% | 162 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.91 | 8.95 | 8.95 | 0.22% | 456 |
| Jun 16, 2026 | 9.06 | 9.06 | 8.93 | 8.93 | 8.93 | -2.62% | 242 |
| Jun 15, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.34% | 59 |
| Jun 12, 2026 | 9.20 | 9.20 | 8.96 | 8.96 | 8.96 | -0.33% | 255 |
| Jun 11, 2026 | 9.04 | 9.07 | 8.96 | 8.99 | 8.99 | -0.77% | 537 |
| Jun 10, 2026 | 8.95 | 9.10 | 8.86 | 9.06 | 9.06 | -0.44% | 413 |
| Jun 9, 2026 | 9.28 | 9.28 | 9.06 | 9.10 | 9.10 | -1.30% | 266 |
| Jun 8, 2026 | 9.08 | 9.22 | 9.05 | 9.22 | 9.22 | -0.54% | 8,067 |
| Jun 5, 2026 | 9.54 | 9.54 | 9.27 | 9.27 | 9.27 | -3.44% | 10,251 |
| Jun 4, 2026 | 9.61 | 9.61 | 9.50 | 9.60 | 9.60 | -0.93% | 229 |
| Jun 3, 2026 | 9.73 | 9.84 | 9.69 | 9.69 | 9.69 | -0.36% | 2,240 |
| Jun 2, 2026 | 9.63 | 9.82 | 9.60 | 9.73 | 9.73 | 0.15% | 442 |