Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 8.18
-0.05 (-0.61%)
At close: Sep 25, 2026
LON:0ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | -0.61% | 1,262 |
| Sep 24, 2026 | 8.36 | 8.36 | 8.23 | 8.23 | 8.23 | -1.79% | 493 |
| Sep 23, 2026 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | 0.24% | 157 |
| Sep 22, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | 1.09% | 341 |
| Sep 21, 2026 | 8.26 | 8.27 | 8.25 | 8.27 | 8.27 | 0.85% | 872 |
| Sep 18, 2026 | 8.32 | 8.32 | 8.12 | 8.20 | 8.20 | -1.09% | 4,090 |
| Sep 17, 2026 | 8.24 | 8.33 | 8.24 | 8.29 | 8.29 | -0.12% | 2,218 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.09% | 265 |
| Sep 15, 2026 | 8.14 | 8.20 | 8.13 | 8.13 | 8.13 | -1.33% | 318 |
| Sep 14, 2026 | 8.34 | 8.34 | 8.19 | 8.24 | 8.24 | -1.73% | 6,226 |
| Sep 11, 2026 | 8.40 | 8.40 | 8.37 | 8.39 | 8.39 | 0.18% | 3,098 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | -0.24% | 2,887 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -0.12% | 2,797 |
| Sep 8, 2026 | 8.38 | 8.44 | 8.38 | 8.40 | 8.40 | 0.24% | 3,296 |
| Sep 7, 2026 | 8.58 | 8.58 | 8.37 | 8.38 | 8.38 | -0.12% | 3,542 |
| Sep 4, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.08% | 15 |
| Sep 3, 2026 | 8.30 | 8.32 | 8.30 | 8.30 | 8.30 | - | 356 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% | 65 |
| Sep 1, 2026 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -2.59% | 210 |
| Aug 31, 2026 | 8.48 | 8.52 | 8.47 | 8.48 | 8.48 | -0.24% | 7,704 |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | 5,769 |
| Aug 27, 2026 | 8.62 | 8.63 | 8.46 | 8.47 | 8.47 | -2.42% | 6,995 |
| Aug 26, 2026 | 8.30 | 8.73 | 8.30 | 8.68 | 8.68 | 5.21% | 3,313 |
| Aug 25, 2026 | 8.22 | 8.25 | 8.22 | 8.25 | 8.25 | 1.85% | 651 |
| Aug 24, 2026 | 8.10 | 8.10 | 8.03 | 8.10 | 8.10 | -0.12% | 4,518 |
| Aug 21, 2026 | 8.07 | 8.11 | 8.02 | 8.11 | 8.11 | 1.37% | 1,034 |
| Aug 20, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.87% | 35 |
| Aug 19, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% | 150 |
| Aug 18, 2026 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | -0.62% | 820 |
| Aug 17, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | -0.85% | 86 |
| Aug 14, 2026 | 8.16 | 8.20 | 8.14 | 8.20 | 8.20 | 0.99% | 1,933 |
| Aug 13, 2026 | 8.12 | 8.14 | 8.09 | 8.12 | 8.12 | 0.50% | 1,995 |
| Aug 12, 2026 | 8.09 | 8.09 | 8.03 | 8.08 | 8.08 | 0.87% | 272 |
| 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 |