Intuitive Investments Group Plc (LON:IIG)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
+4.00 (1.69%)
Jul 24, 2026, 5:15 PM GMT
LON:IIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 236.00 | 244.00 | 232.00 | 240.00 | 240.00 | 1.69% | 813,059 |
| Jul 23, 2026 | 239.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.26% | 33,234 |
| Jul 22, 2026 | 239.00 | 244.00 | 234.50 | 239.00 | 239.00 | -2.05% | 70,236 |
| Jul 21, 2026 | 242.00 | 254.00 | 240.00 | 244.00 | 244.00 | 3.39% | 90,120 |
| Jul 20, 2026 | 245.00 | 256.00 | 240.00 | 236.00 | 236.00 | -3.67% | 35,798 |
| Jul 17, 2026 | 249.00 | 258.00 | 240.00 | 245.00 | 245.00 | -2.00% | 45,831 |
| Jul 16, 2026 | 261.00 | 264.00 | 246.50 | 250.00 | 250.00 | -3.85% | 101,125 |
| Jul 15, 2026 | 263.00 | 264.00 | 258.00 | 260.00 | 260.00 | 4.00% | 328,168 |
| Jul 14, 2026 | 265.00 | 267.00 | 250.00 | 250.00 | 250.00 | -6.02% | 16,466 |
| Jul 13, 2026 | 280.00 | 276.85 | 266.00 | 266.00 | 266.00 | -1.48% | 57,235 |
| Jul 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.82% | 18,972 |
| Jul 9, 2026 | 260.00 | 280.00 | 263.10 | 275.00 | 275.00 | 3.38% | 34,213 |
| Jul 8, 2026 | 292.00 | 292.50 | 250.00 | 266.00 | 266.00 | -8.90% | 48,003 |
| Jul 7, 2026 | 293.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.34% | 426 |
| Jul 6, 2026 | 295.00 | 300.00 | 290.00 | 293.00 | 293.00 | -0.68% | 27,291 |
| Jul 3, 2026 | 295.00 | 304.00 | 294.00 | 295.00 | 295.00 | -1.67% | 50,900 |
| Jul 2, 2026 | 295.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1.01% | 145,323 |
| Jul 1, 2026 | 300.00 | 300.00 | 298.00 | 297.00 | 297.00 | -2.62% | 53,761 |
| Jun 30, 2026 | 305.00 | 320.00 | 300.00 | 305.00 | 305.00 | 0.99% | 2,641,148 |
| Jun 29, 2026 | 300.00 | 310.00 | 290.00 | 302.00 | 302.00 | -2.58% | 271,050 |
| Jun 26, 2026 | 300.00 | 310.00 | 294.00 | 310.00 | 310.00 | 3.33% | 9,678 |
| Jun 25, 2026 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2.04% | 53,784 |
| Jun 24, 2026 | 307.75 | 294.00 | 294.00 | 294.00 | 294.00 | 1.38% | 45,833 |
| Jun 23, 2026 | 305.00 | 310.00 | 290.00 | 290.00 | 290.00 | -4.61% | 70,105 |
| Jun 22, 2026 | 305.00 | 310.00 | 300.00 | 304.00 | 304.00 | - | 8,253 |
| Jun 19, 2026 | 310.00 | 320.00 | 300.00 | 304.00 | 304.00 | -0.65% | 58,622 |
| Jun 18, 2026 | 323.00 | 325.00 | 300.00 | 306.00 | 306.00 | -1.92% | 107,416 |
| Jun 17, 2026 | 316.00 | 328.80 | 312.00 | 312.00 | 312.00 | - | 241,055 |
| Jun 16, 2026 | 309.00 | 318.00 | 307.66 | 312.00 | 312.00 | -0.64% | 154,336 |
| Jun 15, 2026 | 288.00 | 324.00 | 314.00 | 314.00 | 314.00 | 9.03% | 299,427 |
| Jun 12, 2026 | 238.00 | 288.00 | 244.00 | 288.00 | 288.00 | 18.03% | 143,514 |
| Jun 11, 2026 | 234.00 | 244.00 | 229.20 | 244.00 | 244.00 | 1.67% | 109,823 |
| Jun 10, 2026 | 232.00 | 240.00 | 228.80 | 240.00 | 240.00 | 3.45% | 10,164 |
| Jun 9, 2026 | 232.00 | 235.20 | 230.00 | 232.00 | 232.00 | 0.87% | 16,823 |
| Jun 8, 2026 | 235.00 | 240.00 | 226.00 | 230.00 | 230.00 | -0.86% | 30,074 |
| Jun 5, 2026 | 221.00 | 237.00 | 219.00 | 232.00 | 232.00 | 2.65% | 71,243 |
| Jun 4, 2026 | 213.00 | 226.00 | 210.00 | 226.00 | 226.00 | 6.60% | 67,137 |
| Jun 3, 2026 | 214.00 | 218.00 | 209.20 | 212.00 | 212.00 | -2.75% | 32,687 |
| Jun 2, 2026 | 221.00 | 230.00 | 210.16 | 218.00 | 218.00 | 0.93% | 48,262 |
| Jun 1, 2026 | 215.00 | 230.00 | 215.20 | 216.00 | 216.00 | -0.92% | 139,077 |
| May 29, 2026 | 207.00 | 218.00 | 202.00 | 218.00 | 218.00 | 5.31% | 60,445 |
| May 28, 2026 | 212.00 | 213.40 | 206.00 | 207.00 | 207.00 | -3.27% | 39,171 |
| May 27, 2026 | 217.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 48,875 |
| May 26, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 54,172 |
| May 22, 2026 | 219.60 | 222.00 | 220.00 | 220.00 | 220.00 | 0.46% | 41,937 |
| May 21, 2026 | 217.00 | 226.00 | 214.55 | 219.00 | 219.00 | 3.30% | 41,873 |
| May 20, 2026 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -3.64% | 15,294 |
| May 19, 2026 | 220.00 | 222.00 | 216.63 | 220.00 | 220.00 | - | 7,397 |
| May 18, 2026 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 198,000 |
| May 15, 2026 | 218.00 | 220.00 | 216.60 | 220.00 | 220.00 | 0.92% | 121,248 |