AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 21.40
+0.40 (1.90%)
At close: Nov 6, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 310 |
| Sep 25, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 3,081 |
| Sep 24, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 21 |
| Sep 23, 2025 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | -3.74% | 2,817 |
| Sep 22, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 20.72 | 1.90% | 2,891 |
| Sep 19, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | - | 453 |
| Sep 18, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 20.33 | 0.96% | 194 |
| Sep 17, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.14 | -2.80% | 1,242 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 20.72 | 0.94% | 646 |
| Sep 15, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 20.52 | - | 161 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.52 | - | 33 |
| Sep 11, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.52 | 0.95% | 529 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | - | 453 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | - | 78 |
| Sep 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | -1.87% | 69 |
| Sep 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.72 | - | 36 |
| Sep 4, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 20.72 | - | 376 |
| Sep 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.72 | -0.93% | 88 |
| Sep 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.91 | 2.86% | 20 |
| Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.33 | 0.96% | 575 |
| Aug 29, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.14 | - | 15,562 |
| Aug 28, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.14 | -0.95% | 115,829 |