AB Ignitis grupe (LON:IGN)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
0.00 (0.00%)
At close: Jul 17, 2026
LON:IGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -3.70% | 114 |
| 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 |