Intuitive Investments Group Plc (LON:IIG)
London · Delayed Price · Currency is GBP · Price in GBX 131.96
+0.96 (0.73%)
Jan 22, 2026, 2:15 PM GMT
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 130.50 | 131.90 | 130.10 | 131.00 | 131.00 | 0.77% | 33,365 |
| Jan 20, 2026 | 132.50 | 133.70 | 130.00 | 130.00 | 130.00 | - | 107,095 |
| Jan 19, 2026 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 76,681 |
| Jan 16, 2026 | 137.50 | 140.00 | 130.00 | 132.00 | 132.00 | -4.00% | 148,818 |
| Jan 15, 2026 | 139.50 | 141.00 | 138.00 | 137.50 | 137.50 | -1.08% | 95,556 |
| Jan 14, 2026 | 138.00 | 145.00 | 138.26 | 139.00 | 139.00 | 0.72% | 229,900 |
| Jan 13, 2026 | 146.50 | 150.00 | 136.63 | 138.00 | 138.00 | -9.21% | 304,661 |
| Jan 12, 2026 | 142.50 | 160.00 | 142.00 | 152.00 | 152.00 | 7.80% | 354,008 |
| Jan 9, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 230,727 |
| Jan 8, 2026 | 137.00 | 142.00 | 138.30 | 141.00 | 141.00 | 4.44% | 274,981 |
| Jan 7, 2026 | 139.50 | 145.00 | 135.00 | 135.00 | 135.00 | -2.88% | 528,485 |
| Jan 6, 2026 | 139.50 | 142.00 | 134.00 | 139.00 | 139.00 | 0.72% | 116,069 |
| Jan 5, 2026 | 139.56 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 24,900 |
| Jan 2, 2026 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 3.70% | 248,891 |
| Dec 31, 2025 | 130.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 70,293 |
| Dec 30, 2025 | 128.00 | 135.00 | 125.00 | 131.00 | 131.00 | 0.77% | 17,191 |
| Dec 29, 2025 | 131.50 | 135.00 | 130.00 | 130.00 | 130.00 | -1.14% | 257,856 |
| Dec 24, 2025 | 131.00 | 131.00 | 131.00 | 131.50 | 131.50 | 2.73% | 45,971 |
| Dec 23, 2025 | 128.00 | 131.00 | 123.00 | 128.00 | 128.00 | -1.54% | 55,612 |
| Dec 22, 2025 | 124.00 | 131.00 | 123.00 | 130.00 | 130.00 | 4.84% | 676,792 |
| Dec 19, 2025 | 117.00 | 125.00 | 119.00 | 124.00 | 124.00 | 3.33% | 41,703 |
| Dec 18, 2025 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 82,669 |
| Dec 17, 2025 | 113.00 | 120.00 | 113.00 | 115.00 | 115.00 | - | 85,604 |
| Dec 16, 2025 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 39,411 |
| Dec 15, 2025 | 106.50 | 115.00 | 108.00 | 113.00 | 113.00 | 9.71% | 205,267 |
| Dec 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 20,198 |
| Dec 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 31,491 |
| Dec 10, 2025 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | 119,919 |
| Dec 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 606 |
| Dec 8, 2025 | 107.50 | 114.50 | 105.00 | 108.00 | 108.00 | 0.47% | 64,614 |
| Dec 5, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 29,643 |
| Dec 4, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1.90% | 51,326 |
| Dec 3, 2025 | 105.50 | 108.00 | 103.25 | 105.50 | 105.50 | - | 115,051 |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 1,101 |
| Dec 1, 2025 | 105.50 | 107.50 | 103.00 | 105.50 | 105.50 | - | 122,000 |
| Nov 28, 2025 | 105.50 | 103.00 | 103.00 | 105.50 | 105.50 | - | 15,000 |
| Nov 27, 2025 | 105.00 | 104.90 | 103.00 | 105.50 | 105.50 | 0.48% | 93,200 |
| Nov 26, 2025 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 20,033 |
| Nov 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 129,000 |
| Nov 24, 2025 | 107.50 | 110.00 | 105.00 | 107.00 | 107.00 | -0.47% | 24,379 |
| Nov 21, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 27,368 |
| Nov 20, 2025 | 105.50 | 107.70 | 104.00 | 107.50 | 107.50 | 1.90% | 34,973 |
| Nov 19, 2025 | 105.50 | 104.00 | 103.00 | 105.50 | 105.50 | - | 4,001 |
| Nov 18, 2025 | 107.00 | 105.00 | 103.00 | 105.50 | 105.50 | 0.48% | 12,535 |
| Nov 17, 2025 | 103.50 | 108.00 | 101.00 | 105.00 | 105.00 | - | 78,531 |
| Nov 14, 2025 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1.94% | 94,082 |
| Nov 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Nov 12, 2025 | 103.00 | 104.56 | 101.00 | 103.00 | 103.00 | 0.98% | 15,923 |
| Nov 11, 2025 | 100.50 | 105.00 | 100.00 | 102.00 | 102.00 | 1.49% | 25,349 |
| Nov 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |