LON:IGLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	87.78	89.12	87.53	88.85	-	2.22%	357,726
May 28, 2026	85.15	86.95	84.90	86.92	-	0.93%	635,642
May 27, 2026	87.05	87.31	85.40	86.11	-	-1.48%	513,782
May 26, 2026	87.94	88.09	87.35	87.41	-	-0.29%	328,015
May 22, 2026	87.84	88.00	87.09	87.66	-	0.24%	384,965
May 21, 2026	87.72	88.14	87.09	87.45	-	-0.66%	133,983
May 20, 2026	86.81	88.34	86.70	88.03	-	0.78%	176,477
May 19, 2026	88.22	88.44	86.63	87.35	-	-0.86%	336,864
May 18, 2026	88.21	88.93	87.90	88.11	-	-0.08%	416,884
May 15, 2026	88.69	89.00	87.51	88.18	-	-3.06%	610,522
May 14, 2026	91.16	91.54	90.54	90.96	-	-0.17%	333,539
May 13, 2026	91.29	91.36	90.63	91.12	-	0.75%	305,158
May 12, 2026	91.16	91.40	90.02	90.43	-	-1.52%	498,086
May 11, 2026	90.82	92.12	90.25	91.83	-	0.44%	155,567
May 8, 2026	91.71	92.12	91.14	91.42	-	-0.71%	503,541
May 7, 2026	91.95	92.44	91.65	92.07	-	1.10%	343,619
May 6, 2026	90.58	91.63	90.38	91.07	-	2.52%	370,908
May 5, 2026	88.28	88.97	88.09	88.83	-	-1.26%	272,983
May 1, 2026	89.16	90.40	88.48	89.97	-	0.27%	337,561
Apr 30, 2026	89.07	90.13	88.96	89.73	-	1.76%	414,177
Apr 29, 2026	88.96	89.03	87.54	88.17	-	-0.63%	468,119
Apr 28, 2026	89.81	90.00	88.39	88.73	-	-2.28%	603,654
Apr 27, 2026	91.43	91.55	90.57	90.80	-	-0.80%	336,559
Apr 24, 2026	90.68	91.95	90.65	91.54	-	-0.34%	1,018,472
Apr 23, 2026	91.46	92.00	90.90	91.85	-	0.08%	270,260
Apr 22, 2026	92.51	92.57	91.78	91.78	-	-0.27%	342,870
Apr 21, 2026	92.71	93.11	91.67	92.03	-	-1.31%	395,083
Apr 20, 2026	93.10	93.68	92.85	93.24	-	-1.39%	285,278
Apr 17, 2026	92.86	94.86	92.75	94.56	-	1.49%	461,070
Apr 16, 2026	93.64	93.74	92.60	93.17	-	0.09%	287,901
Apr 15, 2026	93.39	93.74	92.90	93.08	-	-0.24%	336,421
Apr 14, 2026	92.80	93.49	92.21	93.31	-	2.09%	793,096
Apr 13, 2026	91.72	92.05	91.19	91.40	-	-1.30%	172,896
Apr 10, 2026	92.12	93.02	91.81	92.60	-	-0.45%	496,194
Apr 9, 2026	91.46	93.02	91.34	93.02	-	0.76%	544,475
Apr 8, 2026	93.45	93.56	91.87	92.32	-	2.38%	697,361
Apr 7, 2026	90.35	91.07	89.47	90.17	-	-0.52%	263,419
Apr 2, 2026	89.30	91.10	88.88	90.64	-	-2.30%	418,604
Apr 1, 2026	91.62	92.78	91.40	92.78	-	3.60%	984,024
Mar 31, 2026	88.48	89.84	87.97	89.56	-	1.60%	611,713
Mar 30, 2026	87.92	88.91	87.60	88.15	-	0.56%	1,365,250
Mar 27, 2026	86.30	88.37	85.50	87.66	-	2.91%	273,005
Mar 26, 2026	86.45	86.91	85.15	85.19	-	-3.58%	546,911
Mar 25, 2026	88.26	88.99	87.77	88.35	-	3.04%	1,303,466
Mar 24, 2026	85.62	86.17	84.45	85.75	-	0.88%	677,254
Mar 23, 2026	82.13	96.05	81.73	85.00	-	-4.42%	1,401,980
Mar 20, 2026	91.32	91.89	88.14	88.94	-	-0.06%	723,233
Mar 19, 2026	91.67	91.91	87.38	88.99	-	-5.92%	2,257,435
Mar 18, 2026	96.91	96.94	93.82	94.59	-	-2.57%	447,377
Mar 17, 2026	97.46	97.63	96.52	97.08	-	0.61%	291,553