Intuitive Investments Group Plc (LON:IIG)
London · Delayed Price · Currency is GBP · Price in GBX 216.63
-3.38 (-1.53%)
May 19, 2026, 9:19 AM GMT
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 220.00 | 222.00 | 218.50 | 222.00 | - | 0.91% | 2,049 |
| 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 |
| May 14, 2026 | 216.00 | 220.00 | 214.67 | 218.00 | 218.00 | 0.93% | 49,578 |
| May 13, 2026 | 216.00 | 218.00 | 214.55 | 216.00 | 216.00 | - | 19,542 |
| May 12, 2026 | 219.00 | 218.20 | 214.00 | 216.00 | 216.00 | -1.37% | 27,281 |
| May 11, 2026 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | - | 53,242 |
| May 8, 2026 | 219.00 | 220.00 | 218.20 | 219.00 | 219.00 | - | 44,849 |
| May 7, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 19,088 |
| May 6, 2026 | 221.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 111,235 |
| May 5, 2026 | 216.00 | 224.00 | 218.00 | 221.00 | 221.00 | 2.79% | 507,590 |
| May 1, 2026 | 205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 3.86% | 53,047 |
| Apr 30, 2026 | 220.00 | 221.60 | 201.00 | 207.00 | 207.00 | -5.91% | 211,830 |
| Apr 29, 2026 | 218.00 | 222.00 | 216.80 | 220.00 | 220.00 | - | 65,087 |
| Apr 28, 2026 | 232.00 | 238.00 | 214.00 | 220.00 | 220.00 | -5.17% | 498,689 |
| Apr 27, 2026 | 193.00 | 232.22 | 193.00 | 232.00 | 232.00 | 20.21% | 315,837 |
| Apr 24, 2026 | 189.50 | 193.75 | 191.00 | 193.00 | 193.00 | -0.52% | 23,835 |
| Apr 23, 2026 | 191.50 | 194.00 | 190.00 | 194.00 | 194.00 | 1.31% | 33,294 |
| Apr 22, 2026 | 189.50 | 194.00 | 190.00 | 191.50 | 191.50 | 1.06% | 28,061 |
| Apr 21, 2026 | 182.50 | 193.89 | 183.00 | 189.50 | 189.50 | 3.84% | 72,283 |
| Apr 20, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 25,956 |
| Apr 17, 2026 | 178.50 | 185.00 | 175.00 | 185.00 | 185.00 | 2.21% | 169,053 |
| Apr 16, 2026 | 182.50 | 184.50 | 175.00 | 181.00 | 181.00 | -0.82% | 388,364 |
| Apr 15, 2026 | 182.00 | 182.56 | 180.00 | 182.50 | 182.50 | 1.39% | 122,191 |
| Apr 14, 2026 | 177.50 | 186.00 | 176.50 | 180.00 | 180.00 | 1.12% | 53,434 |
| Apr 13, 2026 | 182.00 | 184.00 | 175.05 | 178.00 | 178.00 | -2.20% | 54,963 |
| Apr 10, 2026 | 186.00 | 186.00 | 175.00 | 182.00 | 182.00 | -2.15% | 540,522 |
| Apr 9, 2026 | 193.50 | 194.00 | 185.00 | 186.00 | 186.00 | -3.38% | 308,677 |
| Apr 8, 2026 | 205.00 | 206.00 | 190.00 | 192.50 | 192.50 | 11.92% | 533,963 |
| Apr 7, 2026 | 163.00 | 175.00 | 162.23 | 172.00 | 172.00 | 3.61% | 268,928 |
| Apr 2, 2026 | 157.50 | 166.00 | 159.90 | 166.00 | 166.00 | 5.40% | 77,854 |
| Apr 1, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 16,524 |
| Mar 31, 2026 | 157.00 | 159.00 | 155.00 | 157.50 | 157.50 | 0.32% | 664 |
| Mar 30, 2026 | 156.50 | 159.00 | 156.00 | 157.00 | 157.00 | - | 5,742 |
| Mar 27, 2026 | 157.50 | 159.00 | 154.05 | 157.00 | 157.00 | - | 12,817 |
| Mar 26, 2026 | 154.50 | 158.00 | 153.10 | 157.00 | 157.00 | - | 48,409 |
| Mar 25, 2026 | 155.50 | 157.00 | 152.00 | 157.00 | 157.00 | 0.96% | 82,160 |
| Mar 24, 2026 | 154.50 | 156.55 | 154.01 | 155.50 | 155.50 | 0.65% | 58,765 |
| Mar 23, 2026 | 147.50 | 155.00 | 145.40 | 154.50 | 154.50 | 4.39% | 124,610 |
| Mar 20, 2026 | 154.50 | 158.00 | 146.00 | 148.00 | 148.00 | -4.21% | 271,897 |
| Mar 19, 2026 | 153.50 | 157.00 | 150.11 | 154.50 | 154.50 | -0.32% | 48,583 |
| Mar 18, 2026 | 157.50 | 169.50 | 155.00 | 155.00 | 155.00 | 1.64% | 504,136 |
| Mar 17, 2026 | 157.50 | 160.00 | 152.75 | 152.50 | 152.50 | -1.61% | 157,742 |
| Mar 16, 2026 | 148.50 | 159.90 | 145.00 | 155.00 | 155.00 | 4.38% | 117,978 |
| Mar 13, 2026 | 148.00 | 150.00 | 148.70 | 148.50 | 148.50 | 0.34% | 7,545 |
| Mar 12, 2026 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 0.34% | 31,569 |
| Mar 11, 2026 | 147.50 | 150.00 | 146.55 | 147.50 | 147.50 | -1.67% | 11,703 |
| Mar 10, 2026 | 144.50 | 153.00 | 145.55 | 150.00 | 150.00 | 3.81% | 18,234 |
| Mar 9, 2026 | 142.50 | 149.00 | 140.00 | 144.50 | 144.50 | 0.35% | 105,947 |
| Mar 6, 2026 | 141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 1.77% | 79,779 |