InvestAcc Group Limited (LON:INAC)
London · Delayed Price · Currency is GBP · Price in GBX 166.00
-1.50 (-0.90%)
May 5, 2026, 4:29 PM GMT
InvestAcc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 167.50 | 168.89 | 167.10 | 167.50 | 167.50 | - | 11,890 |
| Apr 30, 2026 | 167.50 | 167.10 | 167.10 | 167.50 | 167.50 | - | 7,575 |
| Apr 29, 2026 | 167.50 | 169.40 | 167.10 | 167.50 | 167.50 | - | 2,738 |
| Apr 28, 2026 | 167.50 | 167.10 | 167.10 | 167.50 | 167.50 | - | 363 |
| Apr 27, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Apr 24, 2026 | 167.50 | 169.50 | 169.50 | 167.50 | 167.50 | - | 85 |
| Apr 23, 2026 | 167.50 | 169.50 | 167.10 | 167.50 | 167.50 | - | 243 |
| Apr 22, 2026 | 167.50 | 169.50 | 167.10 | 167.50 | 167.50 | - | 1,819 |
| Apr 21, 2026 | 167.50 | 169.50 | 169.50 | 167.50 | 167.50 | - | 3,225 |
| Apr 20, 2026 | 167.50 | 169.50 | 167.10 | 167.50 | 167.50 | - | 5,825 |
| Apr 17, 2026 | 167.50 | 169.50 | 167.10 | 167.50 | 167.50 | - | 7,465 |
| Apr 16, 2026 | 167.50 | 169.50 | 169.50 | 167.50 | 167.50 | - | 878 |
| Apr 15, 2026 | 167.50 | 169.50 | 167.00 | 167.50 | 167.50 | 1.52% | 9,161 |
| Apr 14, 2026 | 164.50 | 166.75 | 166.75 | 165.00 | 165.00 | 0.30% | 17,500 |
| Apr 13, 2026 | 164.50 | 166.50 | 166.40 | 164.50 | 164.50 | - | 916 |
| Apr 10, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | - |
| Apr 9, 2026 | 166.40 | 166.40 | 163.00 | 164.50 | 164.50 | - | 1,042 |
| Apr 8, 2026 | 164.50 | 166.50 | 163.00 | 164.50 | 164.50 | - | 25,664 |
| Apr 7, 2026 | 167.00 | 165.20 | 164.50 | 164.50 | 164.50 | -1.50% | 10,215 |
| Apr 2, 2026 | 167.00 | 165.50 | 164.60 | 167.00 | 167.00 | -0.30% | 5,834 |
| Apr 1, 2026 | 167.50 | 166.80 | 165.00 | 167.50 | 167.50 | - | 11,473 |
| Mar 31, 2026 | 167.50 | 167.13 | 165.50 | 167.50 | 167.50 | - | 3,479 |
| Mar 30, 2026 | 167.50 | 168.50 | 167.13 | 167.50 | 167.50 | - | 6,086 |
| Mar 27, 2026 | 167.50 | 167.40 | 165.25 | 167.50 | 167.50 | - | 4,733 |
| Mar 26, 2026 | 167.50 | 167.75 | 165.00 | 167.50 | 167.50 | - | 7,435 |
| Mar 25, 2026 | 166.30 | 167.75 | 166.30 | 167.50 | 167.50 | - | 1,289 |
| Mar 24, 2026 | 167.85 | 168.50 | 167.50 | 167.50 | 167.50 | - | 3,473 |
| Mar 23, 2026 | 167.50 | 168.08 | 165.00 | 167.50 | 167.50 | - | 16,520 |
| Mar 20, 2026 | 167.50 | 168.20 | 168.17 | 167.50 | 167.50 | - | 9,024 |
| Mar 19, 2026 | 167.50 | 168.45 | 166.00 | 167.50 | 167.50 | 0.60% | 4,631 |
| Mar 18, 2026 | 166.50 | 167.00 | 167.00 | 166.50 | 166.50 | - | 1,189 |
| Mar 17, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Mar 16, 2026 | 165.00 | 167.00 | 167.00 | 166.50 | 166.50 | - | 158 |
| Mar 13, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Mar 12, 2026 | 170.00 | 167.00 | 165.97 | 166.50 | 166.50 | -2.06% | 5,748 |
| Mar 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 10, 2026 | 172.50 | 170.00 | 168.00 | 170.00 | 170.00 | -1.45% | 17,368 |
| Mar 9, 2026 | 172.50 | 172.00 | 170.00 | 172.50 | 172.50 | - | 23,046 |
| Mar 6, 2026 | 172.50 | 172.35 | 172.35 | 172.50 | 172.50 | - | 465 |
| Mar 5, 2026 | 172.50 | 172.49 | 170.00 | 172.50 | 172.50 | - | 8,413 |
| Mar 4, 2026 | 172.50 | 172.70 | 170.10 | 172.50 | 172.50 | - | 2,702 |
| Mar 3, 2026 | 172.50 | 170.50 | 170.50 | 172.50 | 172.50 | - | 5,882 |
| Mar 2, 2026 | 177.00 | 174.00 | 172.00 | 172.50 | 172.50 | -2.82% | 21,493 |
| 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 |