Intuitive Investments Group Plc (LON:AC8)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
0.00 (0.00%)
Oct 16, 2026, 4:40 PM GMT
LON:AC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66.45 | 67.70 | 62.55 | 65.00 | 65.00 | - | 89,244 |
| Oct 15, 2026 | 62.50 | 67.85 | 56.50 | 65.00 | 65.00 | 9.24% | 160,556 |
| Oct 14, 2026 | 60.00 | 62.50 | 57.00 | 59.50 | 59.50 | -0.83% | 267,410 |
| Oct 13, 2026 | 60.16 | 58.00 | 57.00 | 60.00 | 60.00 | -4.00% | 431,817 |
| Oct 12, 2026 | 62.66 | 62.66 | 60.00 | 62.50 | 62.50 | 0.81% | 74,481 |
| Oct 9, 2026 | 60.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 176,520 |
| Oct 8, 2026 | 66.40 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | 117,904 |
| Oct 7, 2026 | 69.00 | 69.00 | 64.50 | 64.50 | 64.50 | -5.15% | 678,767 |
| Oct 6, 2026 | 67.50 | 68.00 | 65.75 | 68.00 | 68.00 | 0.74% | 36,355 |
| Oct 5, 2026 | 67.50 | 69.75 | 67.00 | 67.50 | 67.50 | - | 193,423 |
| Oct 2, 2026 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | - | 18,628 |
| Oct 1, 2026 | 68.00 | 68.00 | 66.50 | 67.50 | 67.50 | - | 36,631 |
| Sep 30, 2026 | 67.56 | 68.00 | 68.00 | 67.50 | 67.50 | -2.17% | 89,068 |
| Sep 29, 2026 | 70.00 | 69.75 | 65.00 | 69.00 | 69.00 | 2.22% | 120,266 |
| Sep 28, 2026 | 68.50 | 69.00 | 68.50 | 67.50 | 67.50 | -3.57% | 51,693 |
| Sep 25, 2026 | 69.90 | 68.00 | 68.00 | 70.00 | 70.00 | 2.19% | 9,835 |
| Sep 24, 2026 | 71.00 | 71.00 | 67.50 | 68.50 | 68.50 | 1.48% | 41,785 |
| Sep 23, 2026 | 69.50 | 71.40 | 65.00 | 67.50 | 67.50 | -1.46% | 135,934 |
| Sep 22, 2026 | 66.00 | 68.50 | 65.00 | 68.50 | 68.50 | 1.48% | 147,545 |
| Sep 21, 2026 | 69.00 | 70.00 | 68.00 | 67.50 | 67.50 | - | 120,223 |
| Sep 18, 2026 | 71.00 | 75.00 | 70.00 | 67.50 | 67.50 | -6.90% | 51,540 |
| Sep 17, 2026 | 72.50 | 71.70 | 71.28 | 72.50 | 72.50 | - | 12,009 |
| Sep 16, 2026 | 72.90 | 72.90 | 70.55 | 72.50 | 72.50 | - | 16,448 |
| Sep 15, 2026 | 73.50 | 72.00 | 72.00 | 72.50 | 72.50 | - | 83,721 |
| Sep 14, 2026 | 73.25 | 71.00 | 71.00 | 72.50 | 72.50 | 0.69% | 112,406 |
| Sep 11, 2026 | 67.50 | 73.50 | 66.50 | 72.00 | 72.00 | 4.35% | 189,955 |
| Sep 10, 2026 | 70.25 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 71,619 |
| Sep 9, 2026 | 71.50 | 71.55 | 70.00 | 71.00 | 71.00 | -0.70% | 70,954 |
| Sep 8, 2026 | 75.00 | 75.00 | 70.00 | 71.50 | 71.50 | -3.38% | 195,680 |
| Sep 7, 2026 | 76.00 | 77.80 | 70.00 | 74.00 | 74.00 | -5.13% | 89,443 |
| Sep 4, 2026 | 80.00 | 82.75 | 75.00 | 78.00 | 78.00 | -5.45% | 472,168 |
| Sep 3, 2026 | 84.00 | 85.00 | 78.00 | 82.50 | 82.50 | -1.79% | 346,983 |
| Sep 2, 2026 | 84.48 | 87.00 | 83.00 | 84.00 | 84.00 | 0.60% | 119,561 |
| Sep 1, 2026 | 85.40 | 85.00 | 85.00 | 83.50 | 83.50 | 3.09% | 123,780 |
| Aug 28, 2026 | 82.50 | 84.75 | 80.00 | 81.00 | 81.00 | -1.82% | 46,318 |
| Aug 27, 2026 | 85.00 | 84.89 | 80.00 | 82.50 | 82.50 | -3.51% | 97,401 |
| Aug 26, 2026 | 87.50 | 90.00 | 80.00 | 85.50 | 85.50 | -2.29% | 234,309 |
| Aug 25, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 2.94% | 115,488 |
| Aug 24, 2026 | 87.50 | 93.19 | 80.00 | 85.00 | 85.00 | -2.86% | 159,521 |
| Aug 21, 2026 | 87.50 | 93.50 | 80.00 | 87.50 | 87.50 | 5.42% | 90,431 |
| Aug 20, 2026 | 92.50 | 92.50 | 83.00 | 83.00 | 83.00 | -8.79% | 82,205 |
| Aug 19, 2026 | 87.50 | 95.00 | 85.25 | 91.00 | 91.00 | 4.00% | 223,670 |
| Aug 18, 2026 | 95.00 | 95.00 | 80.00 | 87.50 | 87.50 | -7.89% | 610,536 |
| Aug 17, 2026 | 90.00 | 97.50 | 90.00 | 95.00 | 95.00 | 5.56% | 1,063,281 |