LON:0INB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.29	57.98	55.09	57.14	57.14	2.35%	1,744,133
May 21, 2026	55.91	56.20	54.92	55.83	55.83	4.58%	2,702,043
May 20, 2026	53.26	55.76	52.90	53.38	53.38	2.37%	2,775,666
May 19, 2026	51.19	52.80	50.10	52.15	52.15	-1.44%	3,898,082
May 18, 2026	52.06	54.30	52.05	52.91	52.91	2.18%	6,174,053
May 15, 2026	53.88	55.08	47.68	51.78	51.78	-3.28%	3,282,595
May 14, 2026	53.55	55.90	52.34	53.53	53.53	6.03%	3,188,216
May 13, 2026	49.90	52.62	49.42	50.49	50.49	2.56%	3,544,712
May 12, 2026	49.88	50.41	47.53	49.23	49.23	-2.04%	2,267,486
May 11, 2026	49.66	50.89	49.49	50.25	50.25	2.61%	3,739,454
May 8, 2026	47.99	49.23	47.41	48.97	48.97	1.49%	3,555,366
May 7, 2026	49.21	49.67	47.90	48.26	48.26	-0.69%	3,896,913
May 6, 2026	49.04	49.87	47.24	48.59	48.59	1.62%	5,181,707
May 5, 2026	47.15	48.96	46.88	47.82	47.82	1.73%	2,598,734
May 4, 2026	48.00	49.90	46.91	47.01	47.01	2.41%	2,954,674
Apr 30, 2026	44.64	46.02	44.47	45.90	45.90	3.60%	3,072,539
Apr 29, 2026	42.61	45.52	42.80	44.30	44.30	3.86%	5,167,083
Apr 28, 2026	42.41	43.56	41.68	42.66	42.66	0.65%	4,315,520
Apr 27, 2026	43.90	44.10	42.07	42.38	42.38	-1.67%	2,608,305
Apr 24, 2026	42.94	44.30	42.48	43.10	43.10	4.97%	3,982,590
Apr 23, 2026	39.10	43.19	37.60	41.06	41.06	9.15%	6,623,231
Apr 22, 2026	38.15	38.74	37.42	37.62	37.62	-0.19%	2,058,545
Apr 21, 2026	37.90	38.38	37.29	37.69	37.69	1.40%	2,195,172
Apr 20, 2026	36.99	37.60	36.70	37.17	37.17	4.37%	5,466,041
Apr 17, 2026	35.42	37.25	35.21	35.61	35.61	2.95%	2,857,465
Apr 16, 2026	34.33	34.97	34.08	34.59	34.59	0.35%	1,548,481
Apr 15, 2026	34.52	35.42	33.59	34.47	34.47	-0.10%	2,906,636
Apr 14, 2026	34.20	34.82	34.03	34.51	34.51	1.67%	2,351,913
Apr 13, 2026	33.04	34.02	32.79	33.94	33.94	0.35%	1,692,637
Apr 10, 2026	33.01	34.09	33.03	33.82	33.82	4.84%	4,375,835
Apr 9, 2026	32.20	32.90	32.01	32.26	32.26	0.40%	1,610,367
Apr 8, 2026	32.71	33.14	31.59	32.13	32.13	4.08%	2,422,455
Apr 7, 2026	30.00	31.07	29.86	30.87	30.87	6.15%	2,927,162
Apr 2, 2026	29.06	29.93	28.27	29.09	29.09	-2.83%	2,427,491
Apr 1, 2026	29.60	30.51	29.18	29.93	29.93	4.58%	1,716,768
Mar 31, 2026	27.54	28.78	26.81	28.62	28.62	-0.05%	2,764,338
Mar 30, 2026	28.14	28.86	27.66	28.64	28.64	2.55%	2,010,033
Mar 27, 2026	29.09	29.86	27.59	27.93	27.93	-4.49%	5,094,494
Mar 26, 2026	29.13	29.48	28.36	29.24	29.24	1.10%	2,452,884
Mar 25, 2026	27.95	29.10	27.37	28.92	28.92	7.12%	4,497,148
Mar 24, 2026	27.19	27.68	26.38	27.00	27.00	4.61%	3,244,100
Mar 23, 2026	25.85	27.69	25.40	25.81	25.81	-6.84%	2,945,107
Mar 20, 2026	27.68	28.50	26.82	27.78	27.71	0.52%	4,046,993
Mar 19, 2026	28.86	29.36	27.30	27.64	27.56	-6.10%	2,298,566
Mar 18, 2026	29.75	30.23	29.07	29.44	29.35	1.06%	5,414,426
Mar 17, 2026	29.40	30.02	28.57	29.13	29.05	-0.86%	1,562,434
Mar 16, 2026	28.97	29.71	28.60	29.38	29.30	2.11%	2,630,257
Mar 13, 2026	28.62	29.35	28.43	28.77	28.69	-0.83%	1,416,463
Mar 12, 2026	29.05	29.79	28.61	29.01	28.93	-0.15%	2,138,980
Mar 11, 2026	29.02	29.62	28.74	29.06	28.98	0.23%	1,938,268