AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 22.20
+0.40 (1.83%)
At close: Feb 4, 2026
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 91 |
| Feb 3, 2026 | 24.00 | 24.00 | 21.80 | 21.80 | 21.80 | -3.54% | 1,369 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 135 |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 154 |
| Jan 28, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | 0.91% | 52 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -1.79% | 837 |
| Jan 26, 2026 | 24.00 | 24.00 | 22.20 | 22.40 | 22.40 | 1.82% | 248 |
| Jan 23, 2026 | 22.80 | 23.00 | 21.60 | 22.00 | 22.00 | -4.35% | 994 |
| Jan 22, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | 14 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 100 |
| Jan 19, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 2.70% | 865 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | - | 1,287 |
| Jan 15, 2026 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | 1,914 |
| Jan 14, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | 34 |
| Jan 13, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | 40 |
| Jan 12, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 4.76% | 310 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 4 |
| Jan 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 485 |
| Jan 5, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 661 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | 49 |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 270 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 47 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4,099 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 283 |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 16, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | 21 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 102 |
| Dec 12, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 110 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 8, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 213 |
| 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 |