The Investment Company plc (LON:INV)
London · Delayed Price · Currency is GBP · Price in GBX 74.50
+0.50 (0.68%)
Jul 17, 2026, 8:00 AM GMT
The Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 10, 2026 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | - | 3,425 |
| Jul 9, 2026 | 71.80 | 71.80 | 71.80 | 72.50 | 72.50 | 3.57% | 13,250 |
| Jul 8, 2026 | 69.50 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 2,000 |
| Jul 7, 2026 | 69.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 6, 2026 | 69.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 3, 2026 | 67.80 | 70.00 | 67.80 | 68.50 | 68.50 | -0.72% | 24,733 |
| Jul 2, 2026 | 69.50 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jul 1, 2026 | 69.50 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 30, 2026 | 68.00 | 68.00 | 66.86 | 69.00 | 69.00 | -0.72% | 85,751 |
| Jun 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 25, 2026 | 69.50 | 71.75 | 71.75 | 69.50 | 69.50 | - | 3,484 |
| Jun 24, 2026 | 69.50 | 68.00 | 68.00 | 69.50 | 69.50 | - | 450 |
| Jun 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.36% | - |
| Jun 22, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Jun 19, 2026 | 69.75 | 71.78 | 71.78 | 69.75 | 69.75 | - | 2,786 |
| Jun 18, 2026 | 70.00 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | - |
| Jun 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 16, 2026 | 70.00 | 71.80 | 71.80 | 70.00 | 70.00 | - | 2,500 |
| Jun 15, 2026 | 69.50 | 71.50 | 71.50 | 70.00 | 70.00 | 0.72% | 25,000 |
| Jun 12, 2026 | 69.50 | 70.35 | 67.80 | 69.50 | 69.50 | - | 69,810 |
| Jun 11, 2026 | 69.50 | 70.35 | 70.35 | 69.50 | 69.50 | - | 3,553 |
| Jun 10, 2026 | 68.00 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Jun 9, 2026 | 68.50 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 8, 2026 | 68.00 | 67.50 | 66.48 | 68.00 | 68.00 | -0.73% | 41,459 |
| Jun 5, 2026 | 68.00 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 4, 2026 | 68.00 | 69.85 | 69.01 | 68.50 | 68.50 | 0.74% | 6,511 |
| Jun 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 1, 2026 | 68.00 | 66.20 | 66.20 | 68.00 | 68.00 | - | 3,100 |
| May 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 26, 2026 | 71.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 21, 2026 | 68.00 | 66.44 | 66.44 | 68.00 | 68.00 | - | 5,000 |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 19, 2026 | 68.00 | 69.00 | 66.44 | 68.00 | 68.00 | - | 12,312 |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 12, 2026 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | - | 15,060 |
| May 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 8, 2026 | 71.00 | 66.20 | 66.20 | 68.00 | 68.00 | -4.23% | 14,420 |