Intuitive Investments Group Plc (LON:IIG)
London
· Delayed Price · Currency is GBP · Price in GBX 147.60
+3.60 (2.50%)
Mar 9, 2026, 4:17 PM GMT
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.00 | 148.00 | 146.00 | 144.00 | 144.00 | 1.77% | 49,780 |
| Mar 5, 2026 | 139.50 | 145.00 | 139.98 | 141.50 | 141.50 | 1.43% | 25,139 |
| Mar 4, 2026 | 142.50 | 144.00 | 139.00 | 139.50 | 139.50 | -7.00% | 164,941 |
| Mar 3, 2026 | 148.50 | 151.00 | 143.22 | 150.00 | 150.00 | 1.01% | 34,711 |
| Mar 2, 2026 | 150.50 | 154.00 | 147.66 | 148.50 | 148.50 | -1.33% | 28,069 |
| Feb 27, 2026 | 151.00 | 155.00 | 150.00 | 150.50 | 150.50 | -0.33% | 53,774 |
| Feb 26, 2026 | 151.47 | 151.80 | 150.00 | 151.00 | 151.00 | 0.67% | 17,571 |
| Feb 25, 2026 | 153.50 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 132,117 |
| Feb 24, 2026 | 155.50 | 156.00 | 153.00 | 156.00 | 156.00 | - | 201,483 |
| Feb 23, 2026 | 152.50 | 158.00 | 150.00 | 156.00 | 156.00 | 2.30% | 357,563 |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 152.50 | 152.50 | - | 28,755 |
| Feb 19, 2026 | 152.50 | 152.50 | 150.55 | 152.50 | 152.50 | -1.61% | 12,089 |
| Feb 18, 2026 | 151.50 | 155.00 | 152.45 | 155.00 | 155.00 | 1.97% | 14,187 |
| Feb 17, 2026 | 152.00 | 154.00 | 150.50 | 152.00 | 152.00 | - | 15,733 |
| Feb 16, 2026 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.94% | 155,586 |
| Feb 13, 2026 | 155.50 | 157.00 | 154.00 | 155.00 | 155.00 | - | 343,392 |
| Feb 12, 2026 | 156.00 | 157.00 | 154.90 | 155.00 | 155.00 | -0.64% | 939,604 |
| Feb 11, 2026 | 144.50 | 158.00 | 146.00 | 156.00 | 156.00 | 7.59% | 375,089 |
| Feb 10, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.84% | 59,789 |
| Feb 9, 2026 | 134.50 | 141.00 | 138.00 | 141.00 | 141.00 | 6.02% | 141,508 |
| Feb 6, 2026 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1.53% | 137,010 |
| Feb 5, 2026 | 131.00 | 133.00 | 130.30 | 131.00 | 131.00 | - | 169,018 |
| Feb 4, 2026 | 131.50 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 32,673 |
| Feb 3, 2026 | 131.50 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 155,657 |
| Feb 2, 2026 | 128.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2.77% | 130,866 |
| Jan 30, 2026 | 126.50 | 127.00 | 127.00 | 126.50 | 126.50 | -0.39% | 34,899 |
| Jan 29, 2026 | 126.50 | 127.00 | 126.75 | 127.00 | 127.00 | 0.40% | 65,672 |
| Jan 28, 2026 | 130.50 | 130.17 | 125.00 | 126.50 | 126.50 | -2.69% | 106,526 |
| Jan 27, 2026 | 133.50 | 134.00 | 130.00 | 130.00 | 130.00 | -2.62% | 118,998 |
| Jan 26, 2026 | 132.64 | 134.00 | 132.00 | 133.50 | 133.50 | 1.14% | 32,807 |
| Jan 23, 2026 | 133.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.15% | 130,349 |
| Jan 22, 2026 | 131.00 | 136.00 | 130.00 | 130.50 | 130.50 | -0.38% | 286,460 |
| Jan 21, 2026 | 130.50 | 131.90 | 130.10 | 131.00 | 131.00 | 0.77% | 33,365 |
| Jan 20, 2026 | 132.50 | 133.70 | 130.00 | 130.00 | 130.00 | - | 107,095 |
| Jan 19, 2026 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 76,681 |
| Jan 16, 2026 | 137.50 | 140.00 | 130.00 | 132.00 | 132.00 | -4.00% | 148,818 |
| Jan 15, 2026 | 139.50 | 141.00 | 138.00 | 137.50 | 137.50 | -1.08% | 95,556 |
| Jan 14, 2026 | 138.00 | 145.00 | 138.26 | 139.00 | 139.00 | 0.72% | 229,900 |
| Jan 13, 2026 | 146.50 | 150.00 | 136.63 | 138.00 | 138.00 | -9.21% | 304,661 |
| Jan 12, 2026 | 142.50 | 160.00 | 142.00 | 152.00 | 152.00 | 7.80% | 354,008 |
| Jan 9, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 230,727 |
| Jan 8, 2026 | 137.00 | 142.00 | 138.30 | 141.00 | 141.00 | 4.44% | 274,981 |
| Jan 7, 2026 | 139.50 | 145.00 | 135.00 | 135.00 | 135.00 | -2.88% | 528,485 |
| Jan 6, 2026 | 139.50 | 142.00 | 134.00 | 139.00 | 139.00 | 0.72% | 116,069 |
| Jan 5, 2026 | 139.56 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 24,900 |
| Jan 2, 2026 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 3.70% | 248,891 |
| Dec 31, 2025 | 130.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 70,293 |
| Dec 30, 2025 | 128.00 | 135.00 | 125.00 | 131.00 | 131.00 | 0.77% | 17,191 |
| Dec 29, 2025 | 131.50 | 135.00 | 130.00 | 130.00 | 130.00 | -1.14% | 257,856 |
| Dec 24, 2025 | 131.00 | 131.00 | 131.00 | 131.50 | 131.50 | 2.73% | 45,971 |
| Dec 23, 2025 | 128.00 | 131.00 | 123.00 | 128.00 | 128.00 | -1.54% | 55,612 |
| Dec 22, 2025 | 124.00 | 131.00 | 123.00 | 130.00 | 130.00 | 4.84% | 676,792 |
| Dec 19, 2025 | 117.00 | 125.00 | 119.00 | 124.00 | 124.00 | 3.33% | 41,703 |
| Dec 18, 2025 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 82,669 |
| Dec 17, 2025 | 113.00 | 120.00 | 113.00 | 115.00 | 115.00 | - | 85,604 |
| Dec 16, 2025 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 39,411 |
| Dec 15, 2025 | 106.50 | 115.00 | 108.00 | 113.00 | 113.00 | 9.71% | 205,267 |
| Dec 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 20,198 |
| Dec 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 31,491 |
| Dec 10, 2025 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | 119,919 |
| Dec 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 606 |
| Dec 8, 2025 | 107.50 | 114.50 | 105.00 | 108.00 | 108.00 | 0.47% | 64,614 |
| Dec 5, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 29,643 |
| Dec 4, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1.90% | 51,326 |
| Dec 3, 2025 | 105.50 | 108.00 | 103.25 | 105.50 | 105.50 | - | 115,051 |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 1,101 |
| Dec 1, 2025 | 105.50 | 107.50 | 103.00 | 105.50 | 105.50 | - | 122,000 |
| Nov 28, 2025 | 105.50 | 103.00 | 103.00 | 105.50 | 105.50 | - | 15,000 |
| Nov 27, 2025 | 105.00 | 104.90 | 103.00 | 105.50 | 105.50 | 0.48% | 93,200 |
| Nov 26, 2025 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 20,033 |
| Nov 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 129,000 |
| Nov 24, 2025 | 107.50 | 110.00 | 105.00 | 107.00 | 107.00 | -0.47% | 24,379 |
| Nov 21, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 27,368 |
| Nov 20, 2025 | 105.50 | 107.70 | 104.00 | 107.50 | 107.50 | 1.90% | 34,973 |
| Nov 19, 2025 | 105.50 | 104.00 | 103.00 | 105.50 | 105.50 | - | 4,001 |
| Nov 18, 2025 | 107.00 | 105.00 | 103.00 | 105.50 | 105.50 | 0.48% | 12,535 |
| Nov 17, 2025 | 103.50 | 108.00 | 101.00 | 105.00 | 105.00 | - | 78,531 |
| Nov 14, 2025 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1.94% | 94,082 |
| Nov 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Nov 12, 2025 | 103.00 | 104.56 | 101.00 | 103.00 | 103.00 | 0.98% | 15,923 |
| Nov 11, 2025 | 100.50 | 105.00 | 100.00 | 102.00 | 102.00 | 1.49% | 25,349 |
| Nov 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Nov 7, 2025 | 102.50 | 103.00 | 98.15 | 100.50 | 100.50 | -1.95% | 17,539 |
| Nov 6, 2025 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 2.50% | 38,008 |
| Nov 5, 2025 | 102.50 | 101.00 | 98.00 | 100.00 | 100.00 | - | 85,206 |
| Nov 4, 2025 | 102.50 | 101.00 | 100.00 | 100.00 | 100.00 | -3.38% | 12,480 |
| Nov 3, 2025 | 101.50 | 105.00 | 98.00 | 103.50 | 103.50 | 2.48% | 62,617 |
| Oct 31, 2025 | 101.50 | 105.00 | 98.00 | 101.00 | 101.00 | - | 6,907 |
| Oct 30, 2025 | 101.50 | 105.00 | 98.00 | 101.00 | 101.00 | 0.50% | 9,099 |
| Oct 29, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | - | 4,023 |
| Oct 28, 2025 | 100.00 | 101.49 | 100.00 | 100.50 | 100.50 | 0.50% | 21,087 |
| Oct 27, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 81,018 |
| Oct 24, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 89,976 |
| Oct 23, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 4,162 |
| Oct 22, 2025 | 99.00 | 100.00 | 100.00 | 99.00 | 99.00 | - | 39,000 |
| Oct 21, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 6,006 |
| Oct 20, 2025 | 100.50 | 101.00 | 98.00 | 99.00 | 99.00 | -1.49% | 2,474 |
| Oct 17, 2025 | 100.50 | 101.01 | 99.20 | 100.50 | 100.50 | - | 4,844 |
| Oct 16, 2025 | 101.50 | 104.00 | 104.00 | 100.50 | 100.50 | -0.99% | 1 |
| Oct 15, 2025 | 101.50 | 100.50 | 100.00 | 101.50 | 101.50 | - | 300,000 |