AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 21.20
0.00 (0.00%)
Last updated: Sep 15, 2025, 9:22 AM BST
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 33 |
| Sep 11, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 529 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 453 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 78 |
| Sep 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.87% | 69 |
| Sep 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 36 |
| Sep 4, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | - | 376 |
| Sep 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 88 |
| Sep 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 20 |
| Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | 575 |
| Aug 29, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | - | 15,562 |
| Aug 28, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 115,829 |
| Aug 27, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 18,517 |
| Aug 26, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 512 |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 75 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 207 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 414 |
| Aug 19, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 72 |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 438 |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 75 |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 62 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - | 1,074 |
| Aug 12, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | - | 736 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 312 |
| Aug 8, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 77 |
| Aug 7, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | - | 722 |
| Aug 6, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 22 |
| Aug 5, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | 145 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | 5 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 1,101 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 89 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 216 |
| Jul 28, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 13 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 263 |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 15 |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 9 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 23 |
| Jul 18, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | 4 |
| Jul 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 42 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 11 |
| Jul 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 17 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 10 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 21 |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 11 |
| Jul 9, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 47 |
| Jul 8, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 238 |
| Jul 7, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 581 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 19 |