Intuitive Investments Group PLC Ord (IIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:52AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 130.00 | 128.55 | 128.55 | 130.00 | 130.00 | 6,205 |
| May 02, 2024 | 130.00 | 128.00 | 128.00 | 130.00 | 130.00 | 3,650 |
| May 01, 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 55,721 |
| Apr 30, 2024 | 130.00 | 132.50 | 125.20 | 130.00 | 130.00 | 57,514 |
| Apr 29, 2024 | 130.00 | 130.00 | 128.30 | 130.00 | 130.00 | 7,013 |
| Apr 26, 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,646 |
| Apr 25, 2024 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 26,945 |
| Apr 24, 2024 | 130.00 | 130.00 | 125.10 | 130.00 | 130.00 | 6,346 |
| Apr 23, 2024 | 127.50 | 135.00 | 128.78 | 130.00 | 130.00 | 7,104 |
| Apr 22, 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 9,885 |
| Apr 19, 2024 | 127.50 | 135.00 | 120.00 | 135.00 | 135.00 | 12,686 |
| Apr 18, 2024 | 127.50 | 135.00 | 129.00 | 127.50 | 127.50 | 4,563 |
| Apr 17, 2024 | 122.50 | 134.00 | 121.00 | 130.00 | 130.00 | 16,636 |
| Apr 16, 2024 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,772 |
| Apr 15, 2024 | 132.50 | 135.00 | 120.00 | 126.00 | 126.00 | 28,422 |
| Apr 12, 2024 | 140.00 | 145.00 | 130.00 | 132.50 | 132.50 | 19,757 |
| Apr 11, 2024 | 142.50 | 140.00 | 140.00 | 140.00 | 140.00 | 18,128 |
| Apr 10, 2024 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 29,748 |
| Apr 09, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 11,059 |
| Apr 08, 2024 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 115,317 |
| Apr 05, 2024 | 145.00 | 143.50 | 140.00 | 145.00 | 145.00 | 4,426 |
| Apr 04, 2024 | 145.00 | 144.00 | 142.00 | 145.00 | 145.00 | 20,000 |
| Apr 03, 2024 | 145.00 | 144.10 | 142.00 | 145.00 | 145.00 | 63,247 |
| Apr 02, 2024 | 142.50 | 144.50 | 141.00 | 145.00 | 145.00 | 95,592 |
| Mar 28, 2024 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 29,117 |
| Mar 27, 2024 | 141.00 | 147.00 | 138.00 | 142.50 | 142.50 | 51,922 |
| Mar 26, 2024 | 136.00 | 145.00 | 124.40 | 124.40 | 124.40 | 144,261 |
| Mar 25, 2024 | 127.50 | 145.00 | 127.00 | 136.00 | 136.00 | 124,863 |
| Mar 22, 2024 | 130.00 | 127.00 | 120.00 | 127.50 | 127.50 | 9,721 |
| Mar 21, 2024 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | 17,866 |
| Mar 20, 2024 | 127.50 | 124.50 | 120.00 | 127.50 | 127.50 | 3,456 |
| Mar 19, 2024 | 127.50 | 125.00 | 124.50 | 127.50 | 127.50 | 10,168 |
| Mar 18, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Mar 15, 2024 | 127.50 | 135.00 | 120.15 | 127.50 | 127.50 | 24,003 |
| Mar 14, 2024 | 127.50 | 125.25 | 125.25 | 127.50 | 127.50 | 1,596 |
| Mar 13, 2024 | 127.50 | 126.75 | 120.15 | 127.50 | 127.50 | 1,961 |
| Mar 12, 2024 | 127.50 | 130.00 | 122.00 | 127.50 | 127.50 | 13,874 |
| Mar 11, 2024 | 125.00 | 134.00 | 115.00 | 127.50 | 127.50 | 58,518 |
| Mar 08, 2024 | 125.00 | 133.00 | 117.00 | 125.00 | 125.00 | 8,569 |
| Mar 07, 2024 | 125.00 | 135.00 | 117.00 | 125.00 | 125.00 | 19 |
| Mar 06, 2024 | 122.50 | 130.00 | 115.15 | 120.00 | 120.00 | 779 |
| Mar 05, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Mar 04, 2024 | 122.50 | 130.00 | 110.48 | 130.00 | 130.00 | 46 |
| Mar 01, 2024 | 130.00 | 120.00 | 120.00 | 122.50 | 122.50 | 5,000 |
| Mar 01, 2024 | 1:10 Stock Split | |||||
| Feb 29, 2024 | 122.50 | 125.00 | 115.00 | 115.00 | 115.00 | 436 |
| Feb 28, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Feb 27, 2024 | 127.50 | 130.00 | 121.25 | 122.50 | 122.50 | 16,467 |
| Feb 26, 2024 | 127.50 | 130.00 | 120.00 | 127.00 | 127.00 | 33,874 |
| Feb 23, 2024 | 127.50 | 125.50 | 125.00 | 127.50 | 127.50 | 4,709 |
| Feb 22, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 699 |
| Feb 21, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Feb 20, 2024 | 127.50 | 127.20 | 125.00 | 127.50 | 127.50 | 32,672 |
| Feb 19, 2024 | 127.50 | 130.00 | 120.00 | 130.00 | 130.00 | 28,177 |
| Feb 16, 2024 | 130.00 | 130.00 | 125.10 | 127.50 | 127.50 | 13,120 |
| Feb 15, 2024 | 127.50 | 135.00 | 125.00 | 130.00 | 130.00 | 85,451 |
| Feb 14, 2024 | 127.50 | 134.50 | 127.65 | 127.50 | 127.50 | 215,995 |
| Feb 13, 2024 | 110.00 | 145.00 | 105.00 | 130.00 | 130.00 | 53,331 |
| Feb 12, 2024 | 100.00 | 105.00 | 100.00 | 107.50 | 107.50 | 539 |
| Feb 09, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 08, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| Feb 07, 2024 | 100.00 | 100.20 | 100.00 | 100.00 | 100.00 | 4,969 |
| Feb 06, 2024 | 100.00 | 105.00 | 105.00 | 100.00 | 100.00 | 21 |
| Feb 05, 2024 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | 11,575 |
| Feb 02, 2024 | 100.00 | 110.00 | 95.00 | 100.00 | 100.00 | 50,501 |
| Feb 01, 2024 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2,502 |
| Jan 31, 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1,923 |
| Jan 30, 2024 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 3,925 |
| Jan 29, 2024 | 102.50 | 101.50 | 100.00 | 100.00 | 100.00 | 8,366 |
| Jan 26, 2024 | 105.00 | 110.00 | 100.00 | 100.00 | 100.00 | 8,166 |
| Jan 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Jan 24, 2024 | 110.00 | 110.00 | 101.00 | 102.50 | 102.50 | 2,500 |
| Jan 23, 2024 | 112.50 | 110.00 | 105.00 | 105.00 | 105.00 | 4,500 |
| Jan 22, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 19, 2024 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 11,260 |
| Jan 18, 2024 | 115.00 | 120.00 | 110.00 | 112.50 | 112.50 | 14 |
| Jan 17, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,001 |
| Jan 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,239 |
| Jan 12, 2024 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 17 |
| Jan 11, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jan 10, 2024 | 122.50 | 120.00 | 115.00 | 117.50 | 117.50 | 7,500 |
| Jan 09, 2024 | 130.00 | 125.00 | 120.00 | 122.50 | 122.50 | 28,461 |
| Jan 08, 2024 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 6 |
| Jan 05, 2024 | 137.50 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
| Jan 04, 2024 | 137.50 | 131.00 | 131.00 | 137.50 | 137.50 | 11,000 |
| Jan 03, 2024 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 15,000 |
| Jan 02, 2024 | 137.50 | 145.00 | 135.00 | 137.50 | 137.50 | 36,711 |
| Dec 29, 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Dec 28, 2023 | 137.50 | 145.00 | 137.00 | 137.50 | 137.50 | 5,843 |
| Dec 27, 2023 | 137.50 | 130.83 | 130.83 | 137.50 | 137.50 | 5,000 |
| Dec 22, 2023 | 137.50 | 145.00 | 145.00 | 137.50 | 137.50 | - |
| Dec 21, 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Dec 20, 2023 | 137.50 | 150.00 | 131.25 | 137.50 | 137.50 | 7,516 |
| Dec 19, 2023 | 145.00 | 156.00 | 132.50 | 137.50 | 137.50 | 17,860 |
| Dec 18, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Dec 15, 2023 | 145.00 | 146.45 | 146.45 | 142.50 | 142.50 | 2,500 |
| Dec 14, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Dec 13, 2023 | 145.00 | 147.50 | 145.00 | 145.00 | 145.00 | 31,500 |
| Dec 12, 2023 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 87,781 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.