LON:0IT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.46	30.46	29.74	30.46	30.46	0.07%	162,396
Jun 1, 2026	30.61	31.36	30.02	30.44	30.44	-0.59%	36,000
May 29, 2026	30.73	30.94	30.62	30.62	30.62	-0.98%	26,608
May 28, 2026	31.09	31.16	30.52	30.92	30.92	-1.21%	1,294
May 27, 2026	31.85	31.86	31.30	31.30	31.30	-2.00%	1,684
May 26, 2026	32.06	32.14	31.94	31.94	31.94	-0.44%	34
May 25, 2026	32.10	32.70	32.08	32.08	32.08	0.63%	5,265
May 22, 2026	32.14	32.24	31.82	31.88	31.88	-0.75%	14,440
May 21, 2026	32.75	32.72	32.06	32.12	32.12	-2.31%	1,235,759
May 20, 2026	32.61	32.88	32.44	32.88	32.88	0.74%	317,408
May 19, 2026	32.84	33.54	32.64	32.64	32.64	-0.19%	757,223
May 18, 2026	31.53	32.70	31.60	32.70	32.70	2.12%	7,642
May 15, 2026	31.30	32.02	31.38	32.02	32.02	1.30%	1,456,680
May 14, 2026	31.15	31.61	31.30	31.61	31.61	1.57%	384,901
May 13, 2026	31.05	31.64	30.56	31.12	31.12	0.13%	443,177
May 12, 2026	31.20	31.26	30.54	31.08	31.08	-0.58%	850,415
May 11, 2026	30.90	31.28	30.90	31.26	31.26	1.63%	820,225
May 8, 2026	30.92	31.08	30.76	30.76	30.76	-2.35%	414
May 7, 2026	31.49	32.28	31.06	31.50	31.50	-0.19%	298,452
May 6, 2026	30.40	31.56	30.38	31.56	31.56	5.76%	1,551,758
May 5, 2026	29.49	29.88	29.32	29.84	29.84	1.57%	1,893
May 4, 2026	29.80	29.82	29.24	29.38	29.38	-1.15%	62,133
Apr 30, 2026	31.26	31.94	30.68	31.64	29.72	1.54%	1,400,527
Apr 29, 2026	32.06	31.90	31.04	31.16	29.27	-2.07%	360,283
Apr 28, 2026	31.70	31.96	31.70	31.82	29.89	-1.36%	1,639,249
Apr 27, 2026	32.48	32.28	31.50	32.26	30.30	-0.25%	3,024,266
Apr 24, 2026	32.31	32.40	31.70	32.34	30.38	-0.55%	203,598
Apr 23, 2026	32.56	32.58	32.30	32.52	30.55	-1.51%	331,960
Apr 22, 2026	33.01	33.02	32.48	33.02	31.02	0.06%	2,901,016
Apr 21, 2026	33.20	33.36	32.86	33.00	31.00	-0.18%	74,091
Apr 20, 2026	32.98	33.06	32.00	33.06	31.06	0.73%	263
Apr 17, 2026	32.77	32.88	32.62	32.82	30.83	-0.30%	57,389
Apr 16, 2026	32.88	33.00	32.10	32.92	30.92	0.18%	4,072
Apr 15, 2026	32.77	32.88	32.62	32.86	30.87	0.68%	420,264
Apr 14, 2026	32.33	32.80	32.24	32.64	30.66	1.73%	42,300
Apr 13, 2026	32.00	32.18	31.92	32.09	30.14	0.33%	135,796
Apr 10, 2026	31.66	32.20	31.86	31.98	30.04	0.63%	41
Apr 9, 2026	31.66	31.88	31.52	31.78	29.85	1.02%	359,764
Apr 8, 2026	31.83	32.02	31.02	31.46	29.55	0.38%	1,877
Apr 7, 2026	30.82	31.68	31.04	31.34	29.44	1.75%	309,650
Apr 2, 2026	30.31	30.80	30.50	30.80	28.93	-0.65%	160,004
Apr 1, 2026	30.80	31.58	30.56	31.00	29.12	1.44%	543,236
Mar 31, 2026	30.56	30.76	30.46	30.56	28.71	0.66%	5,797
Mar 30, 2026	30.21	30.36	30.12	30.36	28.52	0.13%	1,686
Mar 27, 2026	30.40	30.56	30.12	30.32	28.48	-0.07%	234,895
Mar 26, 2026	30.46	30.46	30.12	30.34	28.50	-0.27%	722,370
Mar 25, 2026	30.50	30.60	29.86	30.42	28.58	1.01%	1,367
Mar 24, 2026	30.06	30.30	29.90	30.12	28.29	0.60%	1,687,562
Mar 23, 2026	30.00	30.60	29.22	29.94	28.12	-1.45%	280,848
Mar 20, 2026	30.75	30.94	30.28	30.38	28.54	-2.38%	3,535