LON:INRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.57	19.67	19.46	19.67	19.67	0.59%	5,641
Sep 21, 2026	19.45	19.50	19.37	19.55	19.55	1.64%	5,984
Sep 18, 2026	19.71	19.61	19.61	19.24	19.24	-1.56%	4,746
Sep 17, 2026	19.21	19.54	19.28	19.54	19.54	1.95%	4,399
Sep 16, 2026	19.17	19.21	19.16	19.17	19.17	0.24%	6,439
Sep 15, 2026	19.15	19.24	19.01	19.12	19.12	-0.31%	20,589
Sep 14, 2026	19.34	19.34	19.04	19.18	19.18	-2.66%	24,169
Sep 11, 2026	19.59	19.69	19.55	19.71	19.71	1.31%	11,256
Sep 10, 2026	19.57	19.57	19.27	19.45	19.45	-0.67%	4,214
Sep 9, 2026	19.97	20.03	19.67	19.58	19.58	-1.90%	21,434
Sep 8, 2026	19.58	19.99	19.50	19.96	19.96	1.98%	13,013
Sep 7, 2026	19.53	19.64	19.52	19.58	19.58	1.40%	10,804
Sep 4, 2026	19.24	19.34	19.28	19.31	19.31	0.59%	3,510
Sep 3, 2026	19.00	19.22	18.95	19.19	19.19	2.14%	7,535
Sep 2, 2026	18.82	18.85	18.65	18.79	18.79	-0.21%	10,097
Sep 1, 2026	18.94	18.94	18.72	18.83	18.83	-1.78%	12,435
Aug 28, 2026	19.37	19.40	19.19	19.17	19.17	-1.11%	5,921
Aug 27, 2026	19.33	19.40	19.33	19.39	19.39	1.36%	4,083
Aug 26, 2026	19.19	19.18	19.14	19.13	19.13	0.07%	8,135
Aug 25, 2026	19.09	19.15	19.03	19.11	19.11	1.21%	8,638
Aug 24, 2026	18.94	18.99	18.75	18.89	18.89	-1.18%	14,439
Aug 21, 2026	19.09	19.17	19.11	19.11	19.11	0.06%	6,031
Aug 20, 2026	19.40	19.40	19.12	19.10	19.10	-0.74%	12,861
Aug 19, 2026	19.24	19.28	19.17	19.24	19.24	-0.36%	10,204
Aug 18, 2026	19.65	19.65	19.37	19.31	19.31	-2.35%	4,113
Aug 17, 2026	19.98	19.97	19.89	19.78	19.78	-0.58%	9,477
Aug 14, 2026	20.02	20.01	19.84	19.89	19.89	-0.99%	6,787
Aug 13, 2026	20.17	20.17	20.03	20.09	20.09	-0.56%	21,988
Aug 12, 2026	20.06	20.42	20.06	20.20	20.20	1.46%	8,018
Aug 11, 2026	19.84	20.12	19.84	19.91	19.91	1.08%	4,666
Aug 10, 2026	20.12	20.19	19.69	19.70	19.70	-1.32%	10,607
Aug 7, 2026	20.19	20.24	19.83	19.96	19.96	-0.79%	5,520
Aug 6, 2026	19.87	20.16	19.70	20.12	20.12	0.81%	11,898
Aug 5, 2026	20.40	20.24	20.02	19.96	19.96	-1.32%	17,229
Aug 4, 2026	19.95	20.19	19.99	20.23	20.23	2.31%	6,334
Aug 3, 2026	19.47	19.90	19.36	19.77	19.77	2.31%	10,685
Jul 31, 2026	19.72	19.91	19.30	19.32	19.32	0.05%	7,048
Jul 30, 2026	18.72	19.48	18.69	19.32	19.32	2.44%	16,154
Jul 29, 2026	19.27	19.29	18.83	18.86	18.86	-1.55%	10,258
Jul 28, 2026	19.56	19.63	18.96	19.15	19.15	-2.02%	10,735
Jul 27, 2026	19.93	19.93	19.45	19.55	19.55	-2.08%	10,900
Jul 24, 2026	20.25	20.30	19.83	19.96	19.96	-1.71%	43,038
Jul 23, 2026	20.58	20.66	20.33	20.31	20.31	-1.65%	10,453
Jul 22, 2026	20.39	20.59	20.37	20.65	20.65	0.89%	25,239
Jul 21, 2026	20.19	20.51	20.11	20.47	20.47	1.94%	10,931
Jul 20, 2026	20.25	20.41	20.00	20.08	20.08	-0.10%	22,395
Jul 17, 2026	19.88	20.23	19.76	20.10	20.10	-1.46%	12,208
Jul 16, 2026	20.77	20.77	20.33	20.39	20.39	-2.05%	7,654
Jul 15, 2026	21.11	21.21	20.74	20.82	20.82	-1.28%	7,822
Jul 14, 2026	20.75	21.17	20.62	21.09	21.09	1.14%	13,100