Intuitive Investments Group Plc (LON:IIG)
London · Delayed Price · Currency is GBP · Price in GBX 293.00
-2.00 (-0.68%)
Jul 6, 2026, 4:27 PM GMT
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 295.51 | 304.00 | 294.00 | 300.00 | - | - | 13,354 |
| 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 |
| 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 |