AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 22.80
0.00 (0.00%)
At close: Mar 27, 2026
LON:IGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 7.55% | 31 |
| Mar 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 1 |
| Mar 23, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 1,185 |
| Mar 20, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 79 |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 1,654 |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 20 |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 100 |
| Mar 9, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | 0.93% | 7 |
| Mar 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 11 |
| Mar 5, 2026 | 21.20 | 23.20 | 21.20 | 21.20 | 21.20 | -0.93% | 5,008 |
| Mar 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | 1,219 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 454 |
| Feb 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | 200 |
| Feb 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | 5 |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 110 |
| Feb 19, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 5 |
| Feb 18, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 52,286 |
| Feb 17, 2026 | 22.00 | 22.40 | 21.80 | 21.80 | 21.80 | - | 1,561 |
| Feb 16, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 2,453 |
| Feb 13, 2026 | 24.00 | 24.00 | 21.80 | 22.00 | 22.00 | 0.92% | 3,625 |
| Feb 12, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | 31 |
| Feb 11, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | 4 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 28,027 |
| Feb 9, 2026 | 24.00 | 24.00 | 21.80 | 21.80 | 21.80 | -1.80% | 353 |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 8 |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| 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 |