AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 20.60
0.00 (0.00%)
At close: Dec 5, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 66 |
| Dec 4, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | - | 81 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 5 |
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 403 |
| Nov 28, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 450 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 800 |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 100 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 5 |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 20, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 9 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 18, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 1,635 |
| Nov 17, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 201 |
| Nov 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 2 |
| Nov 13, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 174 |
| Nov 12, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | 78 |
| Nov 11, 2025 | 21.40 | 21.40 | 20.80 | 21.20 | 21.20 | -0.93% | 519 |
| Nov 10, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | 1,071 |
| Nov 7, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 11 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 4 |
| Nov 5, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 5.00% | 113 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -5.66% | 123 |
| Nov 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 4 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | 11 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 300 |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 540 |
| Oct 28, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 2,732 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 132 |
| Oct 24, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 210 |
| Oct 23, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | 5 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 5 |
| Oct 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 150 |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 243 |
| Oct 17, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | 99 |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 5 |
| Oct 15, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 284 |
| Oct 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 32 |
| Oct 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | 1,289 |
| Oct 10, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 0.97% | 262 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 232 |
| Oct 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 20 |
| Oct 7, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 25 |
| Oct 6, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 347 |
| Oct 3, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - | 10 |
| Oct 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 280 |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 9 |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |