Intuitive Investments Group Plc (LON:IIG)
London · Delayed Price · Currency is GBP · Price in GBX 98.30
-0.70 (-0.71%)
Oct 23, 2025, 9:01 AM BST
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 4,243 |
| Oct 22, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 54,000 |
| Oct 21, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 6,007 |
| Oct 20, 2025 | 100.50 | 101.00 | 98.00 | 99.00 | 99.00 | -1.49% | 2,476 |
| Oct 17, 2025 | 100.50 | 101.01 | 99.20 | 100.50 | 100.50 | - | 4,844 |
| Oct 16, 2025 | 101.50 | 104.00 | 104.00 | 100.50 | 100.50 | -0.99% | 2 |
| Oct 15, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | - | 300,000 |
| Oct 14, 2025 | 100.50 | 102.95 | 100.50 | 101.50 | 101.50 | 1.00% | 27,036 |
| Oct 13, 2025 | 98.00 | 101.00 | 96.00 | 100.50 | 100.50 | 3.08% | 714,034 |
| Oct 10, 2025 | 97.50 | 97.50 | 96.05 | 97.50 | 97.50 | - | 2,256 |
| Oct 9, 2025 | 101.00 | 101.00 | 96.00 | 97.50 | 97.50 | -3.47% | 203,262 |
| Oct 8, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 6,000 |
| Oct 7, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | - | 309,857 |
| Oct 6, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 6,591 |
| Oct 3, 2025 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.44% | 15,120 |
| Oct 2, 2025 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | -1.44% | 45,000 |
| Oct 1, 2025 | 105.50 | 106.00 | 100.00 | 104.00 | 104.00 | -1.42% | 20,243 |
| Sep 30, 2025 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | - | 19,630 |
| Sep 29, 2025 | 105.00 | 107.00 | 103.00 | 105.50 | 105.50 | - | 38,203 |
| Sep 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 12,600 |
| Sep 25, 2025 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | - | 12,000 |
| Sep 24, 2025 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | - | 1,602 |
| Sep 23, 2025 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | - | 9,500 |
| Sep 22, 2025 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | - | 4,591 |
| Sep 19, 2025 | 103.00 | 105.50 | 102.00 | 105.50 | 105.50 | - | 10,094 |
| Sep 18, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | - | 108,000 |
| Sep 17, 2025 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 16,000 |
| Sep 16, 2025 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | 0.97% | 300,489 |
| Sep 15, 2025 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 1.98% | 309 |
| Sep 12, 2025 | 102.50 | 105.00 | 100.00 | 101.00 | 101.00 | -1.46% | 142,281 |
| Sep 11, 2025 | 102.00 | 105.00 | 102.00 | 102.50 | 102.50 | - | 21,890 |
| Sep 10, 2025 | 106.50 | 108.00 | 102.50 | 102.50 | 102.50 | -3.76% | 67,813 |
| Sep 9, 2025 | 107.00 | 109.00 | 103.00 | 106.50 | 106.50 | 0.95% | 45,375 |
| Sep 8, 2025 | 104.50 | 107.00 | 103.00 | 105.50 | 105.50 | -0.47% | 136,635 |
| Sep 5, 2025 | 102.50 | 107.00 | 100.16 | 106.00 | 106.00 | 3.41% | 47,972 |
| Sep 4, 2025 | 103.50 | 103.50 | 100.07 | 102.50 | 102.50 | -0.97% | 4,972 |
| Sep 3, 2025 | 103.50 | 107.00 | 100.00 | 103.50 | 103.50 | - | 77,008 |
| Sep 2, 2025 | 103.50 | 104.41 | 101.00 | 103.50 | 103.50 | 2.48% | 34,785 |
| Sep 1, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 59,688 |
| Aug 29, 2025 | 102.10 | 102.10 | 100.00 | 100.50 | 100.50 | 0.50% | 30,973 |
| Aug 28, 2025 | 110.00 | 110.00 | 97.00 | 100.00 | 100.00 | -14.89% | 150,709 |
| Aug 27, 2025 | 119.20 | 120.00 | 115.00 | 117.50 | 117.50 | -2.08% | 169 |
| Aug 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.13% | 3 |
| Aug 22, 2025 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | - | 3,304 |
| Aug 21, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 2 |
| Aug 20, 2025 | 119.60 | 119.60 | 115.00 | 118.00 | 118.00 | 0.43% | 12,540 |
| Aug 19, 2025 | 119.60 | 119.60 | 113.00 | 117.50 | 117.50 | - | 16,615 |
| Aug 18, 2025 | 118.55 | 119.60 | 117.50 | 117.50 | 117.50 | - | 20,829 |
| Aug 15, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | - | 2,333 |
| Aug 14, 2025 | 119.95 | 119.95 | 117.50 | 117.50 | 117.50 | - | 2,000 |