AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
+0.60 (2.73%)
Last updated: Aug 11, 2026, 2:40 PM GMT
LON:IGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 2.73% | 8 |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3 |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10 |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 3 |
| Aug 5, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 14 |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 2.73% | 56 |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 30, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 28 |
| Jul 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2 |
| Jul 28, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 433 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | 1,051 |
| Jul 24, 2026 | 22.40 | 22.60 | 22.00 | 22.00 | 22.00 | - | 772 |
| Jul 23, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | 4 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 21, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | 1.85% | 207 |
| Jul 20, 2026 | 21.60 | 22.40 | 21.60 | 21.60 | 21.60 | - | 46 |
| Jul 17, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | 464 |
| Jul 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 5 |
| Jul 14, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 1,783 |
| Jul 13, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | - | 1,469 |
| Jul 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1 |
| Jul 9, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - | 206 |
| Jul 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 465 |
| Jul 3, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 24 |
| Jul 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 101 |
| Jun 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 182 |
| Jun 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 1 |
| Jun 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 25, 2026 | 21.00 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 608 |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 30 |
| Jun 23, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | 307 |
| Jun 22, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 2.88% | 2,142 |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 18, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - | 304 |
| Jun 17, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | - | 102 |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 15, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | 11 |
| Jun 12, 2026 | 21.20 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 1,541 |
| Jun 11, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | 399 |
| Jun 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 2 |
| Jun 9, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 54 |
| Jun 8, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | 5 |
| Jun 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 20 |
| Jun 3, 2026 | 20.80 | 21.40 | 20.80 | 20.80 | 20.80 | - | 150 |