InvestAcc Group Limited (LON:INAC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 212.00
+7.00 (3.41%)
Nov 4, 2026, 3:35 PM GMT
InvestAcc Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 205.06 | 212.00 | 205.06 | 212.00 | 212.00 | 3.41% | 13,471 |
| Nov 3, 2026 | 204.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | - |
| Nov 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Oct 30, 2026 | 204.00 | 204.20 | 204.00 | 204.00 | 204.00 | 0.49% | 31,000 |
| Oct 29, 2026 | 202.00 | 209.00 | 204.00 | 203.00 | 203.00 | 0.50% | 12,500 |
| Oct 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 27, 2026 | 201.00 | 204.00 | 204.00 | 202.00 | 202.00 | 0.50% | 2,500 |
| Oct 26, 2026 | 201.00 | 204.00 | 201.10 | 201.00 | 201.00 | - | 6,759 |
| Oct 23, 2026 | 201.00 | 201.10 | 201.00 | 201.00 | 201.00 | - | 1,336 |
| Oct 22, 2026 | 199.00 | 202.00 | 202.00 | 201.00 | 201.00 | 1.01% | 2,750 |
| Oct 21, 2026 | 195.00 | 200.00 | 191.50 | 199.00 | 199.00 | 2.05% | 94,261 |
| Oct 20, 2026 | 185.00 | 199.00 | 185.00 | 195.00 | 195.00 | 5.41% | 34,240 |
| Oct 19, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 26,463 |
| Oct 16, 2026 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | - | 10,143 |
| Oct 15, 2026 | 182.50 | 185.00 | 182.60 | 185.00 | 185.00 | 1.37% | 10,594 |
| Oct 14, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Oct 13, 2026 | 180.00 | 184.00 | 180.00 | 182.50 | 182.50 | 1.39% | 19,500 |
| Oct 12, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 9, 2026 | 177.50 | 180.00 | 170.00 | 180.00 | 180.00 | -4.00% | 6,182,868 |
| Oct 8, 2026 | 187.50 | 186.80 | 186.80 | 187.50 | 187.50 | - | 294 |
| Oct 7, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 6, 2026 | 187.50 | 185.70 | 185.70 | 187.50 | 187.50 | - | 5,130 |
| Oct 5, 2026 | 187.50 | 185.70 | 185.70 | 187.50 | 187.50 | - | 390 |
| Oct 2, 2026 | 187.50 | 186.80 | 186.80 | 187.50 | 187.50 | - | 160 |
| Oct 1, 2026 | 187.50 | 185.70 | 185.70 | 187.50 | 187.50 | - | 1,071 |
| Sep 30, 2026 | 187.50 | 185.50 | 185.50 | 187.50 | 187.50 | - | 7,126 |
| Sep 29, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Sep 28, 2026 | 187.50 | 186.80 | 185.50 | 187.50 | 187.50 | - | 8,397 |
| Sep 25, 2026 | 187.50 | 185.50 | 185.50 | 187.50 | 187.50 | - | 1,336 |
| Sep 24, 2026 | 189.00 | 187.40 | 185.30 | 187.50 | 187.50 | 1.08% | 13,353 |
| Sep 23, 2026 | 184.00 | 187.80 | 185.80 | 185.50 | 185.50 | 0.82% | 14,205 |
| Sep 22, 2026 | 184.00 | 185.80 | 185.80 | 184.00 | 184.00 | - | 1,324 |
| Sep 21, 2026 | 184.00 | 186.00 | 182.50 | 184.00 | 184.00 | - | 9,530 |
| Sep 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 17, 2026 | 184.00 | 182.70 | 182.50 | 184.00 | 184.00 | - | 20,520 |
| Sep 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 11, 2026 | 184.00 | 186.00 | 186.00 | 184.00 | 184.00 | - | 147 |
| Sep 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 8, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 7, 2026 | 184.00 | 182.00 | 182.00 | 184.00 | 184.00 | - | 1,112 |
| Sep 4, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 3, 2026 | 186.50 | 185.50 | 185.50 | 184.00 | 184.00 | -1.34% | 6,000 |
| Sep 2, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Sep 1, 2026 | 186.50 | 186.80 | 186.80 | 186.50 | 186.50 | - | 1,061 |
| Aug 28, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Aug 27, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Aug 26, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |