AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 20.80
-0.80 (-3.70%)
Last updated: Jun 2, 2026, 12:47 PM GMT
LON:IGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | - | -3.70% | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 3 |
| May 28, 2026 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 897 |
| May 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 5 |
| May 22, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 95 |
| May 21, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 209 |
| May 20, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | 476 |
| May 19, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 1.89% | 4 |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 15, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 521 |
| May 14, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 885 |
| May 13, 2026 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 112 |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 10 |
| May 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 2 |
| May 6, 2026 | 22.00 | 22.00 | 21.40 | 21.80 | 21.80 | 1.87% | 1,800 |
| May 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 6 |
| May 1, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 165 |
| Apr 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 15 |
| Apr 29, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 0.93% | 7 |
| Apr 28, 2026 | 21.60 | 22.00 | 21.40 | 21.60 | 21.60 | -5.26% | 177 |
| Apr 27, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 3.64% | 457 |
| Apr 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 8 |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 29 |
| Apr 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 9 |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 20, 2026 | 21.60 | 22.80 | 21.40 | 21.40 | 21.40 | - | 30 |
| Apr 17, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 14 |
| Apr 16, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 1,005 |
| Apr 15, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 701 |
| Apr 14, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 5,317 |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 22 |
| Apr 10, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 175 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 4 |
| Apr 8, 2026 | 21.40 | 21.60 | 21.00 | 21.40 | 21.40 | 3.30% | 354 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 20.72 | 0.94% | 152 |
| Apr 2, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.52 | -1.85% | 1,924 |
| Apr 1, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 20.91 | 2.86% | 408 |
| Mar 31, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.33 | - | 60 |
| Mar 30, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.33 | -7.89% | 51 |
| Mar 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.07 | - | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.07 | - | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.07 | 7.55% | 31 |
| Mar 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | -1.85% | 1 |
| Mar 23, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 20.91 | 0.93% | 1,185 |
| Mar 20, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 20.72 | -0.93% | 79 |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.91 | - | 5 |