UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,315.50 +4.50 (+0.19%) DOW
38,224.55 +321.26 (+0.85%) Bitcoin GBP
47,212.84 +881.02 (+1.90%)
Investment Company plc (INV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:25PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 328.00 | 328.00 | 328.00 | 320.00 | 320.00 | 3,000 |
| 01 May 2024 | 320.00 | 317.00 | 317.00 | 320.00 | 320.00 | 1,684 |
| 30 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 29 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 26 Apr 2024 | 319.00 | 320.80 | 315.00 | 320.00 | 320.00 | 1,824 |
| 25 Apr 2024 | 320.00 | 317.00 | 312.00 | 319.00 | 319.00 | 860 |
| 24 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 23 Apr 2024 | 316.00 | 321.70 | 316.32 | 320.00 | 320.00 | 185 |
| 22 Apr 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 19 Apr 2024 | 315.00 | 324.00 | 324.00 | 315.00 | 315.00 | 500 |
| 18 Apr 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 17 Apr 2024 | 314.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1,435 |
| 16 Apr 2024 | 313.00 | 319.86 | 319.86 | 314.00 | 314.00 | 338 |
| 15 Apr 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 12 Apr 2024 | 314.00 | 313.10 | 313.10 | 314.00 | 314.00 | 1,912 |
| 11 Apr 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 10 Apr 2024 | 313.00 | 313.10 | 313.10 | 313.00 | 313.00 | 5,000 |
| 09 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 08 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 05 Apr 2024 | 313.00 | 313.10 | 313.10 | 313.00 | 313.00 | 2,870 |
| 04 Apr 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1,907 |
| 03 Apr 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 02 Apr 2024 | 314.00 | 310.30 | 310.00 | 315.00 | 315.00 | 14,352 |
| 28 Mar 2024 | 314.00 | 313.00 | 313.00 | 314.00 | 314.00 | 1,000 |
| 27 Mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 26 Mar 2024 | 312.00 | 312.60 | 312.60 | 314.00 | 314.00 | 861 |
| 25 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 22 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 21 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 20 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 19 Mar 2024 | 312.00 | 312.50 | 312.50 | 312.00 | 312.00 | 2,584 |
| 18 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 15 Mar 2024 | 312.00 | 312.50 | 312.50 | 312.00 | 312.00 | 6 |
| 14 Mar 2024 | 308.00 | 315.00 | 309.00 | 312.00 | 312.00 | 7,458 |
| 13 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 12 Mar 2024 | 308.00 | 308.80 | 308.80 | 308.00 | 308.00 | 307 |
| 11 Mar 2024 | 307.00 | 314.00 | 313.00 | 308.00 | 308.00 | 960 |
| 08 Mar 2024 | 309.00 | 313.00 | 313.00 | 309.00 | 309.00 | 700 |
| 07 Mar 2024 | 309.00 | 310.50 | 304.00 | 309.00 | 309.00 | 5,223 |
| 06 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 05 Mar 2024 | 307.00 | 304.30 | 304.30 | 309.00 | 309.00 | 160 |
| 04 Mar 2024 | 305.00 | 302.55 | 302.55 | 307.00 | 307.00 | 1,866 |
| 01 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 29 Feb 2024 | 305.00 | 302.00 | 302.00 | 305.00 | 305.00 | 2,870 |
| 28 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 27 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 26 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 23 Feb 2024 | 307.00 | 300.00 | 300.00 | 307.00 | 307.00 | 500 |
| 22 Feb 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 21 Feb 2024 | 308.00 | 300.00 | 299.50 | 306.00 | 306.00 | 3,130 |
| 20 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 19 Feb 2024 | 308.00 | 302.12 | 302.00 | 308.00 | 308.00 | 3,722 |
| 16 Feb 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 15 Feb 2024 | 306.00 | 310.00 | 310.00 | 304.00 | 304.00 | 1,500 |
| 14 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 13 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 12 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 09 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 08 Feb 2024 | 301.00 | 303.00 | 303.00 | 305.00 | 305.00 | 2,000 |
| 07 Feb 2024 | 304.00 | 300.00 | 300.00 | 303.00 | 303.00 | 1,200 |
| 06 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 05 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 02 Feb 2024 | 303.00 | 304.00 | 292.00 | 298.00 | 298.00 | 7,541 |
| 01 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 31 Jan 2024 | 300.00 | 295.00 | 295.00 | 304.00 | 304.00 | 7,181 |
| 30 Jan 2024 | 308.00 | 299.00 | 294.00 | 300.00 | 300.00 | 6,541 |
| 29 Jan 2024 | 309.00 | 300.00 | 300.00 | 308.00 | 308.00 | 300 |
| 26 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 25 Jan 2024 | 309.00 | 290.00 | 290.00 | 309.00 | 309.00 | 6,000 |
| 24 Jan 2024 | 309.00 | 300.00 | 300.00 | 309.00 | 309.00 | 2,870 |
| 23 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 22 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 19 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 18 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 17 Jan 2024 | 308.00 | 300.29 | 300.29 | 308.00 | 308.00 | 2,563 |
| 16 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 15 Jan 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 12 Jan 2024 | 311.00 | 302.00 | 302.00 | 311.00 | 311.00 | 5 |
| 11 Jan 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 10 Jan 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 09 Jan 2024 | 311.00 | 305.96 | 305.96 | 311.00 | 311.00 | 650 |
| 08 Jan 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 05 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 04 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 03 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 02 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 29 Dec 2023 | 311.00 | 319.80 | 319.80 | 315.00 | 315.00 | 481 |
| 28 Dec 2023 | 311.00 | 319.80 | 308.60 | 310.00 | 310.00 | 2,103 |
| 27 Dec 2023 | 307.00 | 308.60 | 308.60 | 309.00 | 309.00 | 9,045 |
| 22 Dec 2023 | 298.00 | 302.00 | 294.00 | 303.00 | 303.00 | 2,469 |
| 21 Dec 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 20 Dec 2023 | 298.00 | 299.60 | 297.00 | 298.00 | 298.00 | 4,700 |
| 19 Dec 2023 | 298.00 | 297.00 | 297.00 | 298.00 | 298.00 | 1,100 |
| 18 Dec 2023 | 296.00 | 296.00 | 296.00 | 298.00 | 298.00 | 1,500 |
| 15 Dec 2023 | 294.00 | 291.76 | 290.00 | 296.00 | 296.00 | 9,906 |
| 14 Dec 2023 | 294.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,932 |
| 13 Dec 2023 | 293.00 | 295.00 | 295.00 | 293.00 | 293.00 | 3,389 |
| 12 Dec 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 11 Dec 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 08 Dec 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| *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.