AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
-0.40 (-1.82%)
At close: Sep 25, 2026
LON:IGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.48 | -2.63% | 103 |
| Aug 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.06 | - | - |
| Aug 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.06 | 1.79% | 4 |
| Aug 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.67 | - | - |
| Aug 25, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 21.67 | -1.75% | 137 |
| Aug 24, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.06 | 3.64% | 238 |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | -2.65% | 2 |
| Aug 20, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 21.86 | 1.80% | 72 |
| Aug 19, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.48 | -2.63% | 128 |
| Aug 18, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.06 | - | 3 |
| Aug 17, 2026 | 22.80 | 22.80 | 22.20 | 22.80 | 22.06 | - | 81 |
| Aug 14, 2026 | 22.60 | 22.80 | 22.20 | 22.80 | 22.06 | 2.70% | 50 |
| Aug 13, 2026 | 22.80 | 22.85 | 22.20 | 22.20 | 21.48 | -1.77% | 1,015 |
| Aug 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | - | - |
| Aug 11, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 21.86 | 2.73% | 8 |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - | 3 |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - | 10 |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | -2.65% | 3 |
| Aug 5, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 21.86 | - | 14 |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | - | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 21.86 | 2.73% | 56 |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - | - |
| Jul 30, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.28 | -2.65% | 28 |
| Jul 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.86 | - | 2 |
| Jul 28, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 21.86 | 2.73% | 433 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.28 | - | 1,051 |
| Jul 24, 2026 | 22.40 | 22.60 | 22.00 | 22.00 | 21.28 | - | 772 |
| Jul 23, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 21.28 | - | 4 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - | - |
| Jul 21, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 21.28 | 1.85% | 207 |
| Jul 20, 2026 | 21.60 | 22.40 | 21.60 | 21.60 | 20.90 | - | 46 |
| Jul 17, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 20.90 | - | 464 |
| Jul 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.90 | - | - |