Intuitive Investments Group Plc (LON:IIG)
London
· Delayed Price · Currency is GBP · Price in GBX 220.90
+0.90 (0.41%)
Apr 29, 2026, 12:57 PM GMT
LON:IIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 220.90 | 222.00 | 216.80 | 216.80 | - | -1.45% | 19,734 |
| Apr 28, 2026 | 232.00 | 238.00 | 214.00 | 220.00 | 220.00 | -5.17% | 217,110 |
| Apr 27, 2026 | 195.00 | 232.00 | 195.00 | 232.00 | 232.00 | 20.21% | 270,413 |
| Apr 24, 2026 | 189.50 | 193.75 | 191.00 | 193.00 | 193.00 | -0.52% | 23,835 |
| Apr 23, 2026 | 191.50 | 194.00 | 190.00 | 194.00 | 194.00 | 1.31% | 33,294 |
| Apr 22, 2026 | 189.50 | 194.00 | 190.00 | 191.50 | 191.50 | 1.06% | 28,061 |
| Apr 21, 2026 | 182.50 | 193.89 | 183.00 | 189.50 | 189.50 | 3.84% | 72,283 |
| Apr 20, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 25,956 |
| Apr 17, 2026 | 178.50 | 185.00 | 175.00 | 185.00 | 185.00 | 2.21% | 169,053 |
| Apr 16, 2026 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.82% | 91,613 |
| Apr 15, 2026 | 182.00 | 182.56 | 180.00 | 182.50 | 182.50 | 1.39% | 122,191 |
| Apr 14, 2026 | 177.50 | 186.00 | 176.50 | 180.00 | 180.00 | 1.12% | 53,434 |
| Apr 13, 2026 | 182.00 | 184.00 | 175.05 | 178.00 | 178.00 | -2.20% | 54,963 |
| Apr 10, 2026 | 186.00 | 186.00 | 175.00 | 182.00 | 182.00 | -2.15% | 540,522 |
| Apr 9, 2026 | 193.50 | 194.00 | 185.00 | 186.00 | 186.00 | -3.38% | 308,677 |
| Apr 8, 2026 | 205.00 | 206.00 | 190.00 | 192.50 | 192.50 | 11.92% | 533,963 |
| Apr 7, 2026 | 163.00 | 175.00 | 162.23 | 172.00 | 172.00 | 3.61% | 268,928 |
| Apr 2, 2026 | 157.50 | 166.00 | 159.90 | 166.00 | 166.00 | 5.40% | 77,854 |
| Apr 1, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 16,524 |
| Mar 31, 2026 | 157.00 | 159.00 | 155.00 | 157.50 | 157.50 | 0.32% | 664 |
| Mar 30, 2026 | 156.50 | 159.00 | 156.00 | 157.00 | 157.00 | - | 5,742 |
| Mar 27, 2026 | 157.50 | 159.00 | 154.05 | 157.00 | 157.00 | - | 12,817 |
| Mar 26, 2026 | 154.50 | 158.00 | 153.10 | 157.00 | 157.00 | - | 48,409 |
| Mar 25, 2026 | 155.50 | 157.00 | 152.00 | 157.00 | 157.00 | 0.96% | 82,160 |
| Mar 24, 2026 | 154.50 | 156.55 | 154.01 | 155.50 | 155.50 | 0.65% | 58,765 |
| Mar 23, 2026 | 147.50 | 155.00 | 145.40 | 154.50 | 154.50 | 4.39% | 124,610 |
| Mar 20, 2026 | 154.50 | 158.00 | 146.00 | 148.00 | 148.00 | -4.21% | 271,897 |
| Mar 19, 2026 | 153.50 | 157.00 | 150.11 | 154.50 | 154.50 | -0.32% | 48,583 |
| Mar 18, 2026 | 157.50 | 169.50 | 155.00 | 155.00 | 155.00 | 1.64% | 504,136 |
| Mar 17, 2026 | 157.50 | 160.00 | 152.75 | 152.50 | 152.50 | -1.61% | 157,742 |
| Mar 16, 2026 | 148.50 | 159.90 | 145.00 | 155.00 | 155.00 | 4.38% | 117,978 |
| Mar 13, 2026 | 148.00 | 150.00 | 148.70 | 148.50 | 148.50 | 0.34% | 7,545 |
| Mar 12, 2026 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 0.34% | 31,569 |
| Mar 11, 2026 | 147.50 | 150.00 | 146.55 | 147.50 | 147.50 | -1.67% | 11,703 |
| Mar 10, 2026 | 144.50 | 153.00 | 145.55 | 150.00 | 150.00 | 3.81% | 18,234 |
| Mar 9, 2026 | 142.50 | 149.00 | 140.00 | 144.50 | 144.50 | 0.35% | 105,947 |
| Mar 6, 2026 | 141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 1.77% | 79,779 |
| 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 | 151.50 | 151.80 | 150.00 | 151.00 | 151.00 | 0.67% | 27,571 |
| 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 | 152.50 | 155.00 | 151.13 | 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 | 133.00 | 145.00 | 134.50 | 141.00 | 141.00 | 6.02% | 141,509 |
| 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 | 132.50 | 134.00 | 132.00 | 133.50 | 133.50 | 1.14% | 32,806 |
| Jan 23, 2026 | 132.50 | 140.00 | 131.00 | 132.00 | 132.00 | 1.15% | 190,349 |
| 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 | - | 117,095 |
| Jan 19, 2026 | 131.50 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 458,681 |
| 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 | 141.50 | 145.00 | 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 | 139.00 | 140.40 | 138.00 | 138.00 | 138.00 | -1.43% | 49,900 |
| Jan 2, 2026 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 3.70% | 248,891 |
| Dec 31, 2025 | 131.00 | 137.94 | 127.80 | 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 | 129.00 | 133.00 | 129.40 | 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 | 104.50 | 105.75 | 103.00 | 103.00 | 103.00 | - | 20,198 |
| Dec 11, 2025 | 104.50 | 105.00 | 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 |