LON:IART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.12	7.27	7.08	7.22	7.22	3.94%	288,843
Jun 17, 2026	6.94	6.96	6.86	6.95	6.95	0.94%	115,944
Jun 16, 2026	7.07	7.11	6.87	6.88	6.88	-0.98%	144,548
Jun 15, 2026	6.80	6.95	6.80	6.95	6.95	4.69%	245,276
Jun 12, 2026	6.46	6.67	6.43	6.64	6.64	4.55%	164,888
Jun 11, 2026	6.28	6.45	6.26	6.35	6.35	2.50%	208,386
Jun 10, 2026	6.26	6.43	6.13	6.19	6.19	-0.50%	256,745
Jun 9, 2026	6.62	6.64	6.23	6.23	6.23	-4.51%	178,122
Jun 8, 2026	6.30	6.59	6.27	6.52	6.52	1.29%	141,683
Jun 5, 2026	6.61	6.64	6.43	6.44	6.44	-4.84%	244,177
Jun 4, 2026	6.87	6.88	6.58	6.76	6.76	-3.28%	211,626
Jun 3, 2026	7.05	7.07	6.90	6.99	6.99	0.42%	284,156
Jun 2, 2026	6.78	6.97	6.78	6.96	6.96	1.52%	75,310
Jun 1, 2026	6.84	6.86	6.72	6.86	6.86	2.56%	220,564
May 29, 2026	6.81	6.83	6.69	6.69	6.69	-1.94%	149,556
May 28, 2026	6.70	6.82	6.67	6.82	6.82	2.04%	101,342
May 27, 2026	6.77	6.92	6.64	6.68	6.68	-0.39%	296,551
May 26, 2026	6.62	6.76	6.61	6.71	6.71	3.29%	111,108
May 22, 2026	6.48	6.51	6.42	6.50	6.50	2.54%	84,510
May 21, 2026	6.28	6.40	6.24	6.33	6.33	1.78%	142,901
May 20, 2026	6.13	6.27	6.11	6.22	6.22	4.13%	77,951
May 19, 2026	6.09	6.12	5.90	5.98	5.98	-2.73%	152,334
May 18, 2026	6.34	6.44	6.12	6.14	6.14	-3.91%	257,717
May 15, 2026	6.45	6.52	6.30	6.39	6.39	-1.90%	195,594
May 14, 2026	6.51	6.55	6.44	6.52	6.52	1.45%	703,021
May 13, 2026	6.39	6.52	6.34	6.43	6.43	4.42%	616,206
May 12, 2026	6.36	6.40	6.13	6.15	6.15	-4.30%	234,692
May 11, 2026	6.32	6.44	6.25	6.43	6.43	4.31%	190,155
May 8, 2026	6.11	6.22	6.09	6.16	6.16	1.15%	158,372
May 7, 2026	6.18	6.20	6.03	6.09	6.09	0.20%	112,506
May 6, 2026	6.08	6.16	6.03	6.08	6.08	1.15%	357,699
May 5, 2026	5.89	6.02	5.88	6.01	6.01	3.40%	836,075
May 1, 2026	5.75	5.83	5.71	5.82	5.82	2.12%	1,934,355
Apr 30, 2026	5.67	5.74	5.62	5.70	5.70	1.79%	467,945
Apr 29, 2026	5.58	5.62	5.56	5.60	5.60	2.47%	373,200
Apr 28, 2026	5.67	5.68	5.45	5.46	5.46	-3.70%	60,743
Apr 27, 2026	5.76	5.79	5.64	5.67	5.67	-1.29%	196,594
Apr 24, 2026	5.65	5.74	5.65	5.74	5.74	2.52%	119,702
Apr 23, 2026	5.55	5.62	5.51	5.60	5.60	0.90%	154,296
Apr 22, 2026	5.56	5.57	5.50	5.55	5.55	1.32%	106,969
Apr 21, 2026	5.52	5.56	5.47	5.48	5.48	0.58%	453,561
Apr 20, 2026	5.45	5.51	5.42	5.45	5.45	-0.27%	94,220
Apr 17, 2026	5.39	5.49	5.37	5.46	5.46	1.83%	304,492
Apr 16, 2026	5.36	5.39	5.29	5.37	5.37	1.65%	107,019
Apr 15, 2026	5.27	5.32	5.27	5.28	5.28	0.60%	83,623
Apr 14, 2026	5.24	5.27	5.19	5.25	5.25	2.04%	52,072
Apr 13, 2026	5.09	5.14	5.07	5.14	5.14	0.05%	23,444
Apr 10, 2026	5.07	5.14	5.05	5.14	5.14	2.53%	53,976
Apr 9, 2026	5.01	5.03	4.99	5.01	5.01	0.70%	19,163
Apr 8, 2026	5.00	5.04	4.98	4.98	4.98	7.01%	71,130