ING Groep N.V. (LON:0RIC)
London · Delayed Price · Currency is GBP · Price in EUR 30.59
+0.34 (1.12%)
At close: Oct 2, 2026
LON:0RIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.43 | 30.80 | 29.99 | 30.17 | 30.17 | -0.26% | 527,475 |
| Oct 1, 2026 | 31.22 | 31.22 | 30.24 | 30.25 | 30.25 | -3.92% | 2,064,393 |
| Sep 30, 2026 | 31.90 | 32.06 | 31.46 | 31.49 | 31.49 | -0.71% | 647,974 |
| Sep 29, 2026 | 31.92 | 32.18 | 31.69 | 31.71 | 31.71 | -0.53% | 245,998 |
| Sep 28, 2026 | 32.01 | 32.24 | 31.60 | 31.88 | 31.88 | 0.09% | 475,409 |
| Sep 25, 2026 | 31.86 | 32.18 | 31.77 | 31.85 | 31.85 | 1.06% | 843,603 |
| Sep 24, 2026 | 31.50 | 31.91 | 31.00 | 31.52 | 31.52 | -0.89% | 4,253,092 |
| Sep 23, 2026 | 31.93 | 31.98 | 31.58 | 31.80 | 31.80 | 0.31% | 274,242 |
| Sep 22, 2026 | 32.30 | 32.39 | 31.70 | 31.70 | 31.70 | -1.63% | 1,810,781 |
| Sep 21, 2026 | 32.03 | 32.31 | 31.98 | 32.23 | 32.23 | 1.29% | 323,930 |
| Sep 18, 2026 | 32.32 | 32.36 | 31.57 | 31.82 | 31.82 | -0.89% | 3,144,002 |
| Sep 17, 2026 | 31.99 | 32.31 | 31.82 | 32.10 | 32.10 | 0.51% | 816,833 |
| Sep 16, 2026 | 32.03 | 32.20 | 31.80 | 31.94 | 31.94 | 0.35% | 3,765,423 |
| Sep 15, 2026 | 31.79 | 32.01 | 31.34 | 31.83 | 31.82 | 0.05% | 3,599,137 |
| Sep 14, 2026 | 31.99 | 32.20 | 31.62 | 31.81 | 31.81 | -0.83% | 3,634,093 |
| Sep 11, 2026 | 31.90 | 32.20 | 31.86 | 32.07 | 32.07 | 1.08% | 1,484,427 |
| Sep 10, 2026 | 31.70 | 31.94 | 31.34 | 31.73 | 31.73 | 0.48% | 1,786,538 |
| Sep 9, 2026 | 31.93 | 32.00 | 31.27 | 31.58 | 31.58 | -1.90% | 1,073,345 |
| Sep 8, 2026 | 31.98 | 32.30 | 31.76 | 32.19 | 32.19 | 0.45% | 862,219 |
| Sep 7, 2026 | 32.00 | 32.15 | 31.84 | 32.05 | 32.05 | 0.20% | 616,698 |
| Sep 4, 2026 | 31.70 | 32.06 | 31.47 | 31.98 | 31.98 | 2.04% | 1,021,872 |
| Sep 3, 2026 | 31.37 | 31.80 | 31.19 | 31.34 | 31.34 | 0.66% | 822,982 |
| Sep 2, 2026 | 30.69 | 31.41 | 30.64 | 31.13 | 31.13 | 1.86% | 1,275,083 |
| Sep 1, 2026 | 30.52 | 30.71 | 30.07 | 30.57 | 30.57 | -0.03% | 812,107 |
| Aug 31, 2026 | 30.47 | 30.70 | 30.41 | 30.58 | 30.58 | 0.25% | 546,469 |
| Aug 28, 2026 | 30.42 | 30.52 | 30.25 | 30.50 | 30.50 | 0.86% | 468,193 |
| Aug 27, 2026 | 30.55 | 30.66 | 30.01 | 30.24 | 30.24 | -0.74% | 567,545 |
| Aug 26, 2026 | 30.42 | 30.57 | 30.31 | 30.46 | 30.46 | 0.67% | 3,031,173 |
| Aug 25, 2026 | 30.17 | 30.36 | 29.99 | 30.26 | 30.26 | 1.48% | 1,840,611 |
| Aug 24, 2026 | 29.77 | 30.08 | 29.73 | 29.82 | 29.82 | -0.01% | 664,273 |
| Aug 21, 2026 | 30.00 | 29.99 | 29.70 | 29.83 | 29.83 | 0.15% | 843,027 |
| Aug 20, 2026 | 29.80 | 30.03 | 29.62 | 29.78 | 29.78 | -1.44% | 2,666,138 |
| Aug 19, 2026 | 31.00 | 30.74 | 29.86 | 30.22 | 30.22 | -1.31% | 3,351,820 |
| Aug 18, 2026 | 31.03 | 30.95 | 30.60 | 30.62 | 30.62 | -1.18% | 769,316 |
| Aug 17, 2026 | 30.82 | 31.11 | 30.78 | 30.98 | 30.98 | 0.92% | 532,484 |
| Aug 14, 2026 | 30.83 | 30.90 | 30.58 | 30.70 | 30.70 | -1.50% | 1,752,375 |
| Aug 13, 2026 | 30.88 | 31.22 | 30.82 | 31.17 | 31.17 | 1.08% | 932,580 |
| Aug 12, 2026 | 30.97 | 30.94 | 30.77 | 30.83 | 30.83 | 0.33% | 984,340 |
| Aug 11, 2026 | 30.51 | 30.88 | 30.41 | 30.73 | 30.73 | 0.66% | 1,739,736 |
| Aug 10, 2026 | 30.25 | 30.99 | 30.35 | 30.53 | 30.53 | -0.18% | 5,700,312 |
| Aug 7, 2026 | 30.52 | 30.80 | 30.46 | 30.59 | 30.59 | -1.23% | 20,793,645 |
| Aug 6, 2026 | 31.00 | 31.11 | 30.83 | 30.97 | 30.97 | 1.39% | 1,357,716 |
| Aug 5, 2026 | 30.67 | 30.77 | 30.32 | 30.54 | 30.54 | -0.60% | 6,958,603 |
| Aug 4, 2026 | 30.60 | 30.83 | 30.28 | 30.73 | 30.73 | 2.21% | 989,795 |
| Aug 3, 2026 | 31.00 | 30.42 | 29.93 | 30.06 | 30.06 | 0.14% | 1,531,520 |
| Jul 31, 2026 | 30.20 | 30.68 | 30.12 | 30.42 | 30.02 | 0.68% | 3,323,872 |
| Jul 30, 2026 | 29.20 | 30.36 | 29.00 | 30.22 | 29.82 | 4.07% | 2,162,574 |
| Jul 29, 2026 | 29.30 | 29.30 | 28.75 | 29.03 | 28.65 | -0.64% | 705,045 |
| Jul 28, 2026 | 29.67 | 29.44 | 28.96 | 29.22 | 28.84 | -0.27% | 17,196,654 |
| Jul 27, 2026 | 29.30 | 29.54 | 29.09 | 29.30 | 28.91 | 1.21% | 12,232,322 |