LON:IGLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	87.15	87.27	86.34	86.75	-	-0.30%	267,003
Aug 19, 2026	84.38	87.24	84.34	87.01	-	2.89%	544,548
Aug 18, 2026	85.34	85.47	84.43	84.56	-	-1.43%	227,654
Aug 17, 2026	85.39	85.87	84.91	85.79	-	0.79%	224,518
Aug 14, 2026	84.10	85.27	84.00	85.12	-	0.58%	178,030
Aug 13, 2026	84.97	85.38	84.48	84.63	-	-1.27%	314,985
Aug 12, 2026	85.44	86.14	85.02	85.72	-	0.94%	654,715
Aug 11, 2026	84.68	85.41	84.52	84.92	-	0.65%	274,699
Aug 10, 2026	84.54	84.60	83.73	84.37	-	-0.03%	440,124
Aug 7, 2026	83.34	84.80	83.08	84.39	-	2.36%	571,852
Aug 6, 2026	82.54	83.08	82.06	82.45	-	-0.12%	353,530
Aug 5, 2026	80.92	82.74	80.51	82.54	-	4.34%	557,834
Aug 4, 2026	78.81	79.42	78.48	79.11	-	1.09%	279,896
Aug 3, 2026	78.82	78.86	77.98	78.26	-	-0.09%	208,428
Jul 31, 2026	79.10	79.13	78.00	78.33	-	-1.51%	352,211
Jul 30, 2026	78.28	79.92	78.27	79.53	-	2.21%	265,050
Jul 29, 2026	78.39	78.51	77.51	77.81	-	-0.57%	169,712
Jul 28, 2026	78.55	78.64	77.83	78.26	-	-0.95%	353,430
Jul 27, 2026	79.50	79.65	78.88	79.01	-	-0.07%	209,834
Jul 24, 2026	78.29	79.19	78.27	79.07	-	0.69%	248,989
Jul 23, 2026	79.89	79.90	78.35	78.53	-	-2.64%	252,659
Jul 22, 2026	79.81	80.76	79.68	80.65	-	1.88%	276,814
Jul 21, 2026	79.12	79.17	78.46	79.17	-	1.71%	197,496
Jul 20, 2026	77.66	78.32	77.57	77.84	-	0.05%	265,297
Jul 17, 2026	77.58	77.85	76.81	77.80	-	-0.11%	954,241
Jul 16, 2026	78.16	78.43	77.10	77.88	-	-0.82%	452,953
Jul 15, 2026	78.23	79.04	77.95	78.52	-	-0.81%	187,595
Jul 14, 2026	78.05	79.53	77.87	79.17	-	1.64%	305,996
Jul 13, 2026	78.69	79.14	77.60	77.89	-	-2.16%	406,064
Jul 10, 2026	79.79	79.85	79.10	79.61	-	-0.56%	214,818
Jul 9, 2026	79.66	80.23	79.42	80.06	-	2.56%	204,396
Jul 8, 2026	80.02	80.04	78.06	78.06	-	-2.87%	461,490
Jul 7, 2026	80.12	81.09	79.94	80.37	-	-0.15%	363,008
Jul 6, 2026	80.51	80.81	80.09	80.49	-	-0.45%	236,473
Jul 3, 2026	80.95	81.22	80.66	80.86	-	0.89%	962,736
Jul 2, 2026	78.95	80.38	78.73	80.14	-	1.27%	254,875
Jul 1, 2026	77.09	79.84	76.83	79.13	-	1.21%	498,343
Jun 30, 2026	78.17	78.82	77.78	78.19	-	0.22%	447,169
Jun 29, 2026	78.81	78.93	77.59	78.01	-	-1.48%	286,722
Jun 26, 2026	78.20	79.41	78.12	79.19	-	1.48%	447,949
Jun 25, 2026	77.13	78.40	77.06	78.03	-	0.35%	489,762
Jun 24, 2026	79.27	79.35	76.94	77.76	-	-3.06%	950,141
Jun 23, 2026	79.82	80.40	79.38	80.21	-	-1.28%	696,283
Jun 22, 2026	81.48	81.75	81.17	81.25	-	0.88%	394,356
Jun 19, 2026	80.51	81.07	80.38	80.55	-	-1.88%	265,775
Jun 18, 2026	83.56	83.60	82.09	82.09	-	-2.92%	288,609
Jun 17, 2026	84.04	84.65	83.76	84.56	-	0.74%	294,827
Jun 16, 2026	83.93	84.48	83.70	83.94	-	-0.61%	358,660
Jun 15, 2026	83.63	84.76	83.61	84.45	-	3.20%	357,948
Jun 12, 2026	81.07	82.16	80.92	81.84	-	3.37%	328,741