AB Ignitis grupe (LON:IGN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 21.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:IGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,397 |
| Nov 9, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | 6,787 |
| Nov 6, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 5,004 |
| Nov 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,000 |
| Nov 4, 2026 | 21.40 | 21.40 | 19.30 | 21.20 | 21.20 | -0.93% | 116 |
| Nov 3, 2026 | 18.70 | 18.70 | 18.70 | 21.40 | 21.40 | - | 2 |
| Nov 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 30, 2026 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | 0.94% | 80 |
| Oct 29, 2026 | 21.20 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 71 |
| Oct 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 1 |
| Oct 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 5 |
| Oct 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 26 |
| Oct 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 21, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 495 |
| Oct 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 19, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | 28 |
| Oct 16, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 5 |
| Oct 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 3 |
| Oct 14, 2026 | 21.20 | 21.80 | 21.20 | 21.20 | 21.20 | -3.64% | 49 |
| Oct 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Oct 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 9 |
| Oct 9, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 6 |
| Oct 8, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | - | 39 |
| Oct 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1 |
| Oct 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 5, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -3.60% | 71 |
| Oct 2, 2026 | 22.20 | 22.20 | 21.60 | 22.20 | 22.20 | - | 64 |
| Oct 1, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | 70 |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 28, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 123 |
| Sep 25, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 151 |
| Sep 24, 2026 | 24.20 | 24.20 | 22.00 | 22.00 | 22.00 | - | 95 |
| Sep 23, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 1.85% | 995 |
| Sep 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.37% | 2 |
| Sep 21, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 20.90 | - | 47 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.90 | -3.57% | 1 |
| Sep 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.67 | - | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.67 | 3.70% | 5 |
| Sep 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 20.90 | -4.42% | 55 |
| Sep 14, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 21.86 | 4.63% | 36 |
| Sep 11, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 20.90 | -3.57% | 50 |
| Sep 10, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 21.67 | -0.88% | 16 |
| Sep 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | 1.80% | 19 |
| Sep 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.48 | - | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.48 | -1.77% | 2 |
| Sep 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | - | - |
| Sep 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | 1.80% | 1 |
| Sep 2, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 21.48 | - | 743 |