UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,329.10 +26.20 (+1.14%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,839.50 -1,839.96 (-3.86%)
Intuitive Investments Group Plc (IIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 80,721 |
| 30 Apr 2024 | 130.00 | 132.50 | 125.20 | 130.00 | 130.00 | 57,514 |
| 29 Apr 2024 | 130.00 | 130.00 | 128.30 | 130.00 | 130.00 | 7,013 |
| 26 Apr 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,646 |
| 25 Apr 2024 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 26,945 |
| 24 Apr 2024 | 130.00 | 130.00 | 125.10 | 130.00 | 130.00 | 6,346 |
| 23 Apr 2024 | 127.50 | 135.00 | 128.78 | 130.00 | 130.00 | 7,104 |
| 22 Apr 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 9,885 |
| 19 Apr 2024 | 127.50 | 135.00 | 120.00 | 135.00 | 135.00 | 12,686 |
| 18 Apr 2024 | 127.50 | 135.00 | 129.00 | 127.50 | 127.50 | 4,563 |
| 17 Apr 2024 | 122.50 | 134.00 | 121.00 | 130.00 | 130.00 | 16,636 |
| 16 Apr 2024 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,772 |
| 15 Apr 2024 | 132.50 | 135.00 | 120.00 | 126.00 | 126.00 | 28,422 |
| 12 Apr 2024 | 140.00 | 145.00 | 130.00 | 132.50 | 132.50 | 19,757 |
| 11 Apr 2024 | 142.50 | 140.00 | 140.00 | 140.00 | 140.00 | 18,128 |
| 10 Apr 2024 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 29,748 |
| 09 Apr 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 11,059 |
| 08 Apr 2024 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 115,317 |
| 05 Apr 2024 | 145.00 | 143.50 | 140.00 | 145.00 | 145.00 | 4,426 |
| 04 Apr 2024 | 145.00 | 144.00 | 142.00 | 145.00 | 145.00 | 20,000 |
| 03 Apr 2024 | 145.00 | 144.10 | 142.00 | 145.00 | 145.00 | 63,247 |
| 02 Apr 2024 | 142.50 | 144.50 | 141.00 | 145.00 | 145.00 | 95,592 |
| 28 Mar 2024 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 29,117 |
| 27 Mar 2024 | 141.00 | 147.00 | 138.00 | 142.50 | 142.50 | 51,922 |
| 26 Mar 2024 | 136.00 | 145.00 | 124.40 | 124.40 | 124.40 | 144,261 |
| 25 Mar 2024 | 127.50 | 145.00 | 127.00 | 136.00 | 136.00 | 124,863 |
| 22 Mar 2024 | 130.00 | 127.00 | 120.00 | 127.50 | 127.50 | 9,721 |
| 21 Mar 2024 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | 17,866 |
| 20 Mar 2024 | 127.50 | 124.50 | 120.00 | 127.50 | 127.50 | 3,456 |
| 19 Mar 2024 | 127.50 | 125.00 | 124.50 | 127.50 | 127.50 | 10,168 |
| 18 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 15 Mar 2024 | 127.50 | 135.00 | 120.15 | 127.50 | 127.50 | 24,003 |
| 14 Mar 2024 | 127.50 | 125.25 | 125.25 | 127.50 | 127.50 | 1,596 |
| 13 Mar 2024 | 127.50 | 126.75 | 120.15 | 127.50 | 127.50 | 1,961 |
| 12 Mar 2024 | 127.50 | 130.00 | 122.00 | 127.50 | 127.50 | 13,874 |
| 11 Mar 2024 | 125.00 | 134.00 | 115.00 | 127.50 | 127.50 | 58,518 |
| 08 Mar 2024 | 125.00 | 133.00 | 117.00 | 125.00 | 125.00 | 8,569 |
| 07 Mar 2024 | 125.00 | 135.00 | 117.00 | 125.00 | 125.00 | 19 |
| 06 Mar 2024 | 122.50 | 130.00 | 115.15 | 120.00 | 120.00 | 779 |
| 05 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 04 Mar 2024 | 122.50 | 130.00 | 110.48 | 130.00 | 130.00 | 46 |
| 01 Mar 2024 | 130.00 | 120.00 | 120.00 | 122.50 | 122.50 | 5,000 |
| 01 Mar 2024 | 1:10 Stock split | |||||
| 29 Feb 2024 | 122.50 | 125.00 | 115.00 | 115.00 | 115.00 | 436 |
| 28 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 27 Feb 2024 | 127.50 | 130.00 | 121.25 | 122.50 | 122.50 | 16,467 |
| 26 Feb 2024 | 127.50 | 130.00 | 120.00 | 127.00 | 127.00 | 33,874 |
| 23 Feb 2024 | 127.50 | 125.50 | 125.00 | 127.50 | 127.50 | 4,709 |
| 22 Feb 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 699 |
| 21 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 20 Feb 2024 | 127.50 | 127.20 | 125.00 | 127.50 | 127.50 | 32,672 |
| 19 Feb 2024 | 127.50 | 130.00 | 120.00 | 130.00 | 130.00 | 28,177 |
| 16 Feb 2024 | 130.00 | 130.00 | 125.10 | 127.50 | 127.50 | 13,120 |
| 15 Feb 2024 | 127.50 | 135.00 | 125.00 | 130.00 | 130.00 | 85,451 |
| 14 Feb 2024 | 127.50 | 134.50 | 127.65 | 127.50 | 127.50 | 215,995 |
| 13 Feb 2024 | 110.00 | 145.00 | 105.00 | 130.00 | 130.00 | 53,331 |
| 12 Feb 2024 | 100.00 | 105.00 | 100.00 | 107.50 | 107.50 | 539 |
| 09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 07 Feb 2024 | 100.00 | 100.20 | 100.00 | 100.00 | 100.00 | 4,969 |
| 06 Feb 2024 | 100.00 | 105.00 | 105.00 | 100.00 | 100.00 | 21 |
| 05 Feb 2024 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | 11,575 |
| 02 Feb 2024 | 100.00 | 110.00 | 95.00 | 100.00 | 100.00 | 50,501 |
| 01 Feb 2024 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2,502 |
| 31 Jan 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1,923 |
| 30 Jan 2024 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 3,925 |
| 29 Jan 2024 | 102.50 | 101.50 | 100.00 | 100.00 | 100.00 | 8,366 |
| 26 Jan 2024 | 105.00 | 110.00 | 100.00 | 100.00 | 100.00 | 8,166 |
| 25 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 24 Jan 2024 | 110.00 | 110.00 | 101.00 | 102.50 | 102.50 | 2,500 |
| 23 Jan 2024 | 112.50 | 110.00 | 105.00 | 105.00 | 105.00 | 4,500 |
| 22 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 19 Jan 2024 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 11,260 |
| 18 Jan 2024 | 115.00 | 120.00 | 110.00 | 112.50 | 112.50 | 14 |
| 17 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,001 |
| 16 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 15 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,239 |
| 12 Jan 2024 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 17 |
| 11 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 10 Jan 2024 | 122.50 | 120.00 | 115.00 | 117.50 | 117.50 | 7,500 |
| 09 Jan 2024 | 130.00 | 125.00 | 120.00 | 122.50 | 122.50 | 28,461 |
| 08 Jan 2024 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 6 |
| 05 Jan 2024 | 137.50 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
| 04 Jan 2024 | 137.50 | 131.00 | 131.00 | 137.50 | 137.50 | 11,000 |
| 03 Jan 2024 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 15,000 |
| 02 Jan 2024 | 137.50 | 145.00 | 135.00 | 137.50 | 137.50 | 36,711 |
| 29 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 28 Dec 2023 | 137.50 | 145.00 | 137.00 | 137.50 | 137.50 | 5,843 |
| 27 Dec 2023 | 137.50 | 130.83 | 130.83 | 137.50 | 137.50 | 5,000 |
| 22 Dec 2023 | 137.50 | 145.00 | 145.00 | 137.50 | 137.50 | - |
| 21 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 20 Dec 2023 | 137.50 | 150.00 | 131.25 | 137.50 | 137.50 | 7,516 |
| 19 Dec 2023 | 145.00 | 156.00 | 132.50 | 137.50 | 137.50 | 17,860 |
| 18 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 15 Dec 2023 | 145.00 | 146.45 | 146.45 | 142.50 | 142.50 | 2,500 |
| 14 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 13 Dec 2023 | 145.00 | 147.50 | 145.00 | 145.00 | 145.00 | 31,500 |
| 12 Dec 2023 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 87,781 |
| 11 Dec 2023 | 132.50 | 147.50 | 137.50 | 142.50 | 142.50 | 50,437 |
| 08 Dec 2023 | 120.00 | 130.00 | 129.80 | 132.50 | 132.50 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.