LON:INRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.60	25.98	25.51	25.51	-	-0.23%	8,148
May 28, 2026	25.33	25.64	25.19	25.57	25.57	0.80%	23,565
May 27, 2026	25.02	25.30	25.08	25.37	25.37	1.24%	18,281
May 26, 2026	24.97	25.08	24.80	25.06	25.06	1.90%	23,573
May 22, 2026	24.62	24.63	24.24	24.59	24.59	1.89%	11,609
May 21, 2026	23.52	24.16	23.40	24.14	24.14	3.06%	5,839
May 20, 2026	23.02	23.53	23.00	23.42	23.42	2.47%	22,157
May 19, 2026	23.57	23.57	22.60	22.85	22.85	-2.26%	15,796
May 18, 2026	23.99	24.21	23.48	23.38	23.38	-2.32%	22,383
May 15, 2026	23.78	23.95	23.53	23.94	23.94	-	13,538
May 14, 2026	23.76	23.80	23.62	23.94	23.94	-0.26%	15,922
May 13, 2026	23.65	24.03	23.42	24.00	24.00	4.34%	21,735
May 12, 2026	23.50	23.54	23.00	23.00	23.00	-2.95%	29,326
May 11, 2026	22.95	23.70	22.89	23.70	23.70	4.61%	14,197
May 8, 2026	22.67	22.82	22.60	22.66	22.66	-0.40%	31,880
May 7, 2026	23.11	23.15	22.75	22.75	22.75	-1.17%	16,810
May 6, 2026	23.14	23.35	22.87	23.02	23.02	0.13%	21,565
May 5, 2026	22.71	23.05	22.64	22.99	22.99	2.12%	39,872
May 1, 2026	22.48	22.52	22.38	22.51	22.51	1.07%	12,767
Apr 30, 2026	22.23	22.42	22.11	22.27	22.27	1.14%	16,919
Apr 29, 2026	21.99	22.24	21.96	22.02	22.02	2.15%	10,900
Apr 28, 2026	21.97	22.08	21.46	21.56	21.56	-0.69%	17,372
Apr 27, 2026	21.81	21.96	21.72	21.71	21.71	-0.73%	15,161
Apr 24, 2026	22.05	22.21	21.75	21.87	21.87	-0.86%	16,739
Apr 23, 2026	21.65	22.09	21.50	22.06	22.06	1.87%	9,153
Apr 22, 2026	21.45	21.82	21.31	21.65	21.65	1.09%	11,143
Apr 21, 2026	21.48	21.57	21.40	21.42	21.42	0.69%	18,807
Apr 20, 2026	21.09	21.23	21.00	21.27	21.27	0.84%	8,594
Apr 17, 2026	21.04	21.29	21.00	21.10	21.10	0.20%	14,955
Apr 16, 2026	21.29	21.32	20.92	21.05	21.05	-2.16%	10,404
Apr 15, 2026	21.34	21.56	21.33	21.52	21.52	1.03%	10,529
Apr 14, 2026	20.93	21.34	20.93	21.30	21.30	3.34%	12,092
Apr 13, 2026	20.67	20.76	20.59	20.61	20.61	-0.66%	8,932
Apr 10, 2026	20.44	20.72	20.40	20.75	20.75	1.17%	9,757
Apr 9, 2026	20.23	20.50	20.20	20.51	20.51	1.08%	8,596
Apr 8, 2026	20.40	20.38	20.24	20.29	20.29	3.39%	10,405
Apr 7, 2026	19.78	19.80	19.75	19.62	19.62	-2.84%	22,226
Apr 2, 2026	19.92	20.39	19.83	20.20	20.20	-0.64%	19,098
Apr 1, 2026	20.33	20.41	20.21	20.33	20.33	2.42%	13,377
Mar 31, 2026	19.54	19.91	19.54	19.84	19.84	0.72%	5,166
Mar 30, 2026	19.97	20.13	19.67	19.70	19.70	-1.20%	27,373
Mar 27, 2026	20.11	20.11	19.76	19.94	19.94	-0.99%	7,262
Mar 26, 2026	20.50	20.50	20.16	20.14	20.14	-2.47%	2,993
Mar 25, 2026	20.41	20.73	20.41	20.65	20.65	2.86%	9,061
Mar 24, 2026	19.91	20.14	19.71	20.08	20.08	0.65%	11,434
Mar 23, 2026	19.82	20.47	19.70	19.95	19.95	-2.05%	9,345
Mar 20, 2026	20.58	20.44	20.38	20.36	20.36	0.68%	6,380
Mar 19, 2026	20.27	20.35	19.87	20.23	20.23	-1.03%	10,277
Mar 18, 2026	20.79	20.83	20.42	20.44	20.44	-0.74%	13,428
Mar 17, 2026	20.38	20.64	20.31	20.59	20.59	1.06%	4,823