InvestAcc Group Limited (LON:INAC)
London · Delayed Price · Currency is GBP · Price in GBX 170.10
-2.40 (-1.39%)
Mar 4, 2026, 12:05 PM GMT
InvestAcc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 172.50 | 170.50 | 170.50 | 172.50 | 172.50 | - | 5,882 |
| Mar 2, 2026 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | -2.82% | 13,000 |
| Feb 27, 2026 | 179.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.11% | - |
| Feb 26, 2026 | 181.00 | 180.00 | 178.75 | 179.50 | 179.50 | -0.83% | 8,500 |
| Feb 25, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 23, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 20, 2026 | 181.00 | 180.00 | 180.00 | 181.00 | 181.00 | - | 5,863 |
| Feb 19, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 15 |
| Feb 18, 2026 | 182.50 | 180.00 | 178.00 | 181.00 | 181.00 | -0.82% | 20,544 |
| Feb 17, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Feb 16, 2026 | 182.50 | 183.15 | 180.00 | 182.50 | 182.50 | - | 10,350 |
| Feb 13, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Feb 12, 2026 | 184.00 | 181.55 | 181.55 | 182.50 | 182.50 | -0.82% | 5,698 |
| Feb 11, 2026 | 184.00 | 181.55 | 181.55 | 184.00 | 184.00 | - | 1,130 |
| Feb 10, 2026 | 184.00 | 181.55 | 181.55 | 184.00 | 184.00 | - | 1,223 |
| Feb 9, 2026 | 182.50 | 183.00 | 182.48 | 184.00 | 184.00 | 0.82% | 125,430 |
| Feb 6, 2026 | 182.50 | 182.50 | 180.14 | 182.50 | 182.50 | - | 556 |
| Feb 5, 2026 | 183.50 | 182.00 | 182.00 | 182.50 | 182.50 | -0.54% | 1,500 |
| Feb 4, 2026 | 185.00 | 182.00 | 182.00 | 183.50 | 183.50 | -0.81% | 8,114 |
| Feb 3, 2026 | 186.50 | 185.25 | 185.25 | 185.00 | 185.00 | -0.80% | 4,030 |
| Feb 2, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Jan 30, 2026 | 185.00 | 186.14 | 186.14 | 186.50 | 186.50 | - | 265 |
| Jan 29, 2026 | 186.50 | 185.00 | 185.00 | 186.50 | 186.50 | - | 2,956 |
| Jan 28, 2026 | 187.50 | 188.00 | 188.00 | 186.50 | 186.50 | -0.53% | 1,000 |
| Jan 27, 2026 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 6,697 |
| Jan 26, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Jan 23, 2026 | 186.90 | 186.90 | 186.90 | 187.50 | 187.50 | - | 321 |
| Jan 22, 2026 | 187.50 | 187.00 | 185.50 | 187.50 | 187.50 | - | 1,165 |
| Jan 21, 2026 | 187.50 | 185.50 | 185.50 | 187.50 | 187.50 | - | 9,528 |
| Jan 20, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Jan 19, 2026 | 185.25 | 187.10 | 185.25 | 187.50 | 187.50 | - | 5,903 |
| Jan 16, 2026 | 187.50 | 187.10 | 184.60 | 187.50 | 187.50 | - | 232,477 |
| Jan 15, 2026 | 187.50 | 187.10 | 187.10 | 187.50 | 187.50 | - | 580 |
| Jan 14, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Jan 13, 2026 | 187.50 | 187.50 | 185.25 | 187.50 | 187.50 | - | 6,866 |
| Jan 12, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Jan 9, 2026 | 189.00 | 186.55 | 185.00 | 187.50 | 187.50 | -0.79% | 6,500 |
| Jan 8, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jan 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jan 6, 2026 | 186.50 | 186.50 | 186.50 | 189.00 | 189.00 | - | 3,500 |
| Jan 5, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jan 2, 2026 | 189.00 | 191.50 | 191.50 | 189.00 | 189.00 | - | 308 |
| Dec 31, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 30, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 29, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 24, 2025 | 189.00 | 186.50 | 186.50 | 189.00 | 189.00 | - | 590 |
| Dec 23, 2025 | 189.00 | 190.00 | 190.00 | 189.00 | 189.00 | - | 10,000 |
| Dec 22, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |