HANetf ICAV - INQQ India Internet UCITS ETF (LON:INQP)
London · Delayed Price · Currency is GBP · Price in GBX 667.85
+5.15 (0.78%)
Last updated: Sep 22, 2026, 3:17 PM GMT
LON:INQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 666.60 | 671.90 | 664.50 | 667.85 | 667.85 | 0.78% | 5 |
| Sep 21, 2026 | 656.20 | 663.60 | 656.20 | 662.70 | 662.70 | 1.31% | 2 |
| Sep 18, 2026 | 654.90 | 658.60 | 654.90 | 654.10 | 654.10 | 0.20% | 15 |
| Sep 17, 2026 | 651.40 | 655.50 | 648.28 | 652.80 | 652.80 | 1.82% | 1,055 |
| Sep 16, 2026 | 638.50 | 642.10 | 638.50 | 641.15 | 641.15 | -0.48% | 130 |
| Sep 15, 2026 | 652.80 | 643.80 | 643.80 | 644.25 | 644.25 | -1.51% | 22 |
| Sep 14, 2026 | 657.40 | 663.20 | 652.00 | 654.15 | 654.15 | 0.31% | 660 |
| Sep 11, 2026 | 652.10 | 653.80 | 650.00 | 652.10 | 652.10 | 0.97% | 15 |
| Sep 10, 2026 | 653.80 | 650.00 | 650.00 | 645.85 | 645.85 | -1.20% | 457 |
| Sep 9, 2026 | 657.80 | 657.80 | 652.20 | 653.70 | 653.70 | -0.70% | 4 |
| Sep 8, 2026 | 661.90 | 661.90 | 655.90 | 658.30 | 658.30 | -0.18% | 10 |
| Sep 7, 2026 | 661.50 | 666.70 | 661.50 | 659.50 | 659.50 | -1.14% | 177 |
| Sep 4, 2026 | 665.80 | 671.90 | 662.50 | 667.10 | 667.10 | 0.99% | 612 |
| Sep 3, 2026 | 663.10 | 664.10 | 657.20 | 660.55 | 660.55 | 0.44% | 2,836 |
| Sep 2, 2026 | 652.90 | 650.80 | 650.80 | 657.65 | 657.65 | -0.07% | 361 |
| Sep 1, 2026 | 661.40 | 661.40 | 652.60 | 658.10 | 658.10 | 0.50% | 1,805 |
| Aug 28, 2026 | 657.60 | 657.90 | 652.70 | 654.85 | 654.85 | -0.55% | 41 |
| Aug 27, 2026 | 661.10 | 663.30 | 655.30 | 658.45 | 658.45 | -0.82% | 2,061 |
| Aug 26, 2026 | 666.10 | 667.80 | 660.60 | 663.90 | 663.90 | -0.11% | 260 |
| Aug 25, 2026 | 655.80 | 665.00 | 655.80 | 664.65 | 664.65 | 2.10% | 128 |
| Aug 24, 2026 | 655.60 | 655.80 | 655.20 | 651.00 | 651.00 | -0.93% | 198 |
| Aug 21, 2026 | 660.30 | 660.30 | 655.80 | 657.10 | 657.10 | 0.34% | 36 |
| Aug 20, 2026 | 657.30 | 657.30 | 653.40 | 654.85 | 654.85 | 1.14% | 13 |
| Aug 19, 2026 | 651.90 | 651.90 | 646.40 | 647.45 | 647.45 | 0.54% | 12,232 |
| Aug 18, 2026 | 651.60 | 651.60 | 644.40 | 643.95 | 643.95 | -0.72% | 44 |
| Aug 17, 2026 | 652.10 | 652.10 | 650.90 | 648.65 | 648.65 | -0.05% | 1 |
| Aug 14, 2026 | 654.20 | 654.20 | 654.20 | 648.95 | 648.95 | -1.08% | 1,440 |
| Aug 13, 2026 | 657.20 | 656.70 | 650.70 | 656.05 | 656.05 | 0.95% | 57 |
| Aug 12, 2026 | 650.80 | 653.90 | 647.60 | 649.85 | 649.85 | -0.62% | 12 |
| Aug 11, 2026 | 653.30 | 663.60 | 651.43 | 653.90 | 653.90 | 1.30% | 2,075 |
| Aug 10, 2026 | 643.30 | 651.60 | 642.50 | 645.50 | 645.50 | 0.27% | 12,085 |
| Aug 7, 2026 | 646.60 | 647.00 | 647.00 | 643.75 | 643.75 | -0.63% | 19 |
| Aug 6, 2026 | 653.60 | 655.40 | 649.60 | 647.80 | 647.80 | -0.45% | 3,033 |
| Aug 5, 2026 | 655.90 | 655.90 | 648.50 | 650.70 | 650.70 | -1.07% | 3 |
| Aug 4, 2026 | 650.50 | 661.40 | 650.49 | 657.75 | 657.75 | 1.66% | 2,652 |
| Aug 3, 2026 | 643.90 | 649.40 | 643.90 | 647.00 | 647.00 | 2.57% | 39,869 |
| Jul 31, 2026 | 637.40 | 637.40 | 628.38 | 630.80 | 630.80 | -0.04% | 10 |
| Jul 30, 2026 | 634.10 | 635.40 | 627.42 | 631.05 | 631.05 | -0.21% | 2,161 |
| Jul 29, 2026 | 636.70 | 636.70 | 629.70 | 632.35 | 632.35 | -0.38% | 20 |
| Jul 28, 2026 | 630.00 | 636.30 | 627.20 | 634.75 | 634.75 | 2.76% | 2,318 |
| Jul 27, 2026 | 619.80 | 621.30 | 612.60 | 617.70 | 617.70 | 1.70% | 59 |
| Jul 24, 2026 | 604.90 | 608.10 | 598.70 | 607.40 | 607.40 | 0.91% | 86 |
| Jul 23, 2026 | 616.70 | 616.70 | 605.40 | 601.95 | 601.95 | -2.29% | 3 |
| Jul 22, 2026 | 619.70 | 619.80 | 618.70 | 616.05 | 616.05 | -0.61% | 25 |
| Jul 21, 2026 | 617.50 | 620.30 | 614.30 | 619.85 | 619.85 | 0.01% | 346 |
| Jul 20, 2026 | 614.20 | 621.20 | 612.80 | 619.80 | 619.80 | 0.10% | 1,059 |
| Jul 17, 2026 | 616.50 | 617.70 | 612.30 | 619.15 | 619.15 | -0.12% | 10 |
| Jul 16, 2026 | 622.80 | 622.90 | 615.50 | 619.90 | 619.90 | -0.29% | 24 |
| Jul 15, 2026 | 625.20 | 625.80 | 624.80 | 621.70 | 621.70 | -0.54% | 18,953 |
| Jul 14, 2026 | 620.40 | 627.80 | 618.60 | 625.05 | 625.05 | -0.45% | 16 |