LON:IGLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	79.78	79.91	78.00	78.00	-	-2.33%	438,920
Nov 9, 2026	79.29	80.09	79.27	79.86	-	1.43%	284,287
Nov 6, 2026	78.65	79.13	78.10	78.73	-	-1.29%	471,418
Nov 5, 2026	79.96	80.22	79.06	79.76	-	1.60%	440,419
Nov 4, 2026	78.09	78.56	78.09	78.51	-	2.98%	756,044
Nov 3, 2026	75.77	76.98	75.55	76.23	-	-0.95%	597,247
Nov 2, 2026	75.70	76.96	75.47	76.96	-	1.75%	476,040
Oct 30, 2026	77.10	77.55	75.48	75.64	-	-2.80%	841,053
Oct 29, 2026	78.03	78.31	77.77	77.82	-	-0.68%	441,192
Oct 28, 2026	78.45	78.73	78.28	78.35	-	-0.45%	209,536
Oct 27, 2026	77.53	78.83	77.40	78.71	-	1.01%	324,565
Oct 26, 2026	77.77	78.09	77.38	77.92	-	0.52%	296,710
Oct 23, 2026	77.83	78.22	77.11	77.52	-	-1.42%	387,901
Oct 22, 2026	79.33	79.52	78.47	78.63	-	-2.02%	598,970
Oct 21, 2026	79.76	80.31	79.75	80.25	-	0.13%	252,875
Oct 20, 2026	80.18	80.58	79.75	80.14	-	-0.28%	226,177
Oct 19, 2026	81.20	81.23	80.35	80.37	-	-0.80%	299,181
Oct 16, 2026	81.02	81.41	80.58	81.02	-	0.53%	239,457
Oct 15, 2026	80.23	80.84	80.13	80.59	-	1.62%	305,068
Oct 14, 2026	80.43	80.61	79.14	79.30	-	-1.76%	367,843
Oct 13, 2026	81.29	81.33	80.67	80.72	-	-0.12%	220,651
Oct 12, 2026	81.20	81.22	80.59	80.81	-	-0.58%	131,976
Oct 9, 2026	81.39	81.45	80.90	81.29	-	1.84%	189,332
Oct 8, 2026	79.93	80.24	79.71	79.82	-	0.15%	299,553
Oct 7, 2026	80.12	80.26	78.88	79.70	-	-1.35%	409,278
Oct 6, 2026	80.13	81.05	80.10	80.79	-	0.66%	293,576
Oct 5, 2026	80.53	80.89	79.97	80.26	-	-0.21%	232,979
Oct 2, 2026	81.11	81.94	80.15	80.42	-	-0.26%	366,946
Oct 1, 2026	81.13	81.19	80.48	80.63	-	-0.02%	284,018
Sep 30, 2026	81.29	81.81	80.51	80.65	-	-0.03%	489,592
Sep 29, 2026	80.31	80.96	80.22	80.67	-	0.89%	382,262
Sep 28, 2026	80.78	80.88	79.75	79.96	-	-3.75%	801,201
Sep 25, 2026	82.98	83.69	82.54	83.08	-	0.81%	250,900
Sep 24, 2026	82.95	83.13	82.32	82.41	-	-0.82%	202,466
Sep 23, 2026	84.01	84.03	82.97	83.09	-	-1.07%	334,191
Sep 22, 2026	83.79	84.23	83.25	83.99	-	-0.55%	290,398
Sep 21, 2026	84.39	84.83	83.87	84.46	-	-0.04%	252,394
Sep 18, 2026	85.21	85.30	84.24	84.49	-	-0.07%	339,767
Sep 17, 2026	83.59	85.00	83.50	84.55	-	0.25%	353,215
Sep 16, 2026	84.05	84.57	83.85	84.34	-	1.49%	196,808
Sep 15, 2026	83.27	83.39	82.67	83.10	-	-0.25%	194,606
Sep 14, 2026	83.82	83.85	82.51	83.31	-	-1.80%	353,585
Sep 11, 2026	84.46	85.57	83.22	84.83	-	0.08%	743,880
Sep 10, 2026	85.83	85.83	83.88	84.76	-	-0.72%	348,199
Sep 9, 2026	85.36	85.99	84.87	85.38	-	-0.04%	270,085
Sep 8, 2026	85.42	85.55	85.10	85.42	-	-0.22%	152,098
Sep 7, 2026	85.23	85.79	84.98	85.60	-	-0.60%	168,395
Sep 4, 2026	86.57	87.10	84.69	86.12	-	-1.41%	662,139
Sep 3, 2026	85.74	87.49	85.71	87.36	-	3.02%	358,355
Sep 2, 2026	83.82	85.28	83.45	84.80	-	0.22%	219,073