IQGeo Group plc (IQG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:08AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1,048 |
| 10 May 2024 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 19,177 |
| 09 May 2024 | 413.00 | 415.00 | 406.00 | 405.00 | 405.00 | 14,710 |
| 08 May 2024 | 433.00 | 440.00 | 406.00 | 413.00 | 413.00 | 135,254 |
| 07 May 2024 | 452.00 | 460.00 | 426.00 | 433.00 | 433.00 | 48,842 |
| 03 May 2024 | 452.00 | 459.79 | 445.75 | 452.00 | 452.00 | 51,407 |
| 02 May 2024 | 440.00 | 459.68 | 441.13 | 452.00 | 452.00 | 45,502 |
| 01 May 2024 | 430.00 | 446.00 | 426.75 | 440.00 | 440.00 | 17,771 |
| 30 Apr 2024 | 430.00 | 440.00 | 424.25 | 440.00 | 440.00 | 42,751 |
| 29 Apr 2024 | 412.00 | 439.00 | 412.00 | 430.00 | 430.00 | 32,000 |
| 26 Apr 2024 | 405.00 | 428.00 | 406.00 | 428.00 | 428.00 | 634,642 |
| 25 Apr 2024 | 405.00 | 410.00 | 392.00 | 402.00 | 402.00 | 27,872 |
| 24 Apr 2024 | 405.00 | 420.00 | 403.10 | 410.00 | 410.00 | 129,276 |
| 23 Apr 2024 | 390.00 | 406.00 | 382.00 | 406.00 | 406.00 | 58,610 |
| 22 Apr 2024 | 382.00 | 397.00 | 377.20 | 388.00 | 388.00 | 23,180 |
| 19 Apr 2024 | 375.00 | 385.20 | 375.00 | 382.00 | 382.00 | 31,689 |
| 18 Apr 2024 | 397.00 | 400.00 | 371.00 | 376.00 | 376.00 | 58,236 |
| 17 Apr 2024 | 392.00 | 400.00 | 382.00 | 400.00 | 400.00 | 27,471 |
| 16 Apr 2024 | 405.00 | 410.00 | 380.00 | 392.00 | 392.00 | 62,233 |
| 15 Apr 2024 | 411.00 | 416.00 | 402.00 | 402.00 | 402.00 | 58,871 |
| 12 Apr 2024 | 411.00 | 412.00 | 406.00 | 411.00 | 411.00 | 7,490 |
| 11 Apr 2024 | 414.00 | 415.20 | 408.00 | 410.00 | 410.00 | 31,688 |
| 10 Apr 2024 | 415.00 | 420.00 | 408.36 | 414.00 | 414.00 | 34,074 |
| 09 Apr 2024 | 415.00 | 420.00 | 410.00 | 416.00 | 416.00 | 10,300 |
| 08 Apr 2024 | 413.00 | 424.00 | 406.85 | 418.00 | 418.00 | 56,296 |
| 05 Apr 2024 | 413.00 | 420.00 | 406.00 | 413.00 | 413.00 | 20,312 |
| 04 Apr 2024 | 425.00 | 418.00 | 408.00 | 408.00 | 408.00 | 80,119 |
| 03 Apr 2024 | 435.00 | 440.00 | 421.00 | 425.00 | 425.00 | 42,992 |
| 02 Apr 2024 | 440.00 | 460.00 | 430.00 | 435.00 | 435.00 | 64,731 |
| 28 Mar 2024 | 450.00 | 450.00 | 434.00 | 450.00 | 450.00 | 100,683 |
| 27 Mar 2024 | 450.00 | 466.00 | 445.00 | 450.00 | 450.00 | 64,608 |
| 26 Mar 2024 | 439.00 | 459.79 | 440.70 | 450.00 | 450.00 | 306,780 |
| 25 Mar 2024 | 415.00 | 448.00 | 414.00 | 439.00 | 439.00 | 578,300 |
| 22 Mar 2024 | 414.00 | 419.00 | 414.00 | 414.00 | 414.00 | 122,845 |
| 21 Mar 2024 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 341,886 |
| 20 Mar 2024 | 385.00 | 420.00 | 370.60 | 414.00 | 414.00 | 180,840 |
| 19 Mar 2024 | 381.00 | 390.00 | 374.00 | 385.00 | 385.00 | 32,577 |
| 18 Mar 2024 | 374.00 | 390.00 | 372.00 | 381.00 | 381.00 | 23,193 |
| 15 Mar 2024 | 368.00 | 379.97 | 368.00 | 368.00 | 368.00 | 22,743 |
| 14 Mar 2024 | 368.00 | 370.25 | 365.10 | 368.00 | 368.00 | 820 |
| 13 Mar 2024 | 368.00 | 370.50 | 365.00 | 368.00 | 368.00 | 60,036 |
| 12 Mar 2024 | 368.00 | 371.50 | 365.20 | 368.00 | 368.00 | 5,915 |
| 11 Mar 2024 | 371.00 | 390.00 | 366.10 | 368.00 | 368.00 | 29,715 |
| 08 Mar 2024 | 371.00 | 372.01 | 371.10 | 371.00 | 371.00 | 2,009 |
| 07 Mar 2024 | 366.00 | 377.50 | 360.00 | 371.00 | 371.00 | 28,465 |
| 06 Mar 2024 | 366.00 | 372.00 | 360.00 | 366.00 | 366.00 | 32,365 |
| 05 Mar 2024 | 367.00 | 367.00 | 362.00 | 366.00 | 366.00 | 9,152 |
| 04 Mar 2024 | 367.00 | 370.50 | 360.00 | 367.00 | 367.00 | 34,194 |
| 01 Mar 2024 | 367.00 | 374.00 | 354.00 | 354.00 | 354.00 | 450 |
| 29 Feb 2024 | 367.00 | 369.00 | 352.00 | 367.00 | 367.00 | 3,104 |
| 28 Feb 2024 | 380.00 | 382.55 | 360.00 | 367.00 | 367.00 | 38,111 |
| 27 Feb 2024 | 380.00 | 384.88 | 375.00 | 380.00 | 380.00 | 7,177 |
| 26 Feb 2024 | 380.00 | 389.00 | 370.00 | 380.00 | 380.00 | 12,110 |
| 23 Feb 2024 | 390.00 | 394.00 | 375.00 | 380.00 | 380.00 | 9,735 |
| 22 Feb 2024 | 375.00 | 394.00 | 380.00 | 390.00 | 390.00 | 31,901 |
| 21 Feb 2024 | 365.00 | 379.50 | 350.00 | 375.00 | 375.00 | 952,183 |
| 20 Feb 2024 | 380.00 | 390.00 | 360.00 | 360.00 | 360.00 | 44,574 |
| 19 Feb 2024 | 394.00 | 392.00 | 370.00 | 370.00 | 370.00 | 14,769 |
| 16 Feb 2024 | 381.00 | 397.90 | 388.00 | 394.00 | 394.00 | 30,669 |
| 15 Feb 2024 | 381.00 | 394.00 | 374.00 | 394.00 | 394.00 | 10,136 |
| 14 Feb 2024 | 381.00 | 387.86 | 375.00 | 381.00 | 381.00 | 55,947 |
| 13 Feb 2024 | 379.00 | 388.00 | 370.00 | 381.00 | 381.00 | 13,951 |
| 12 Feb 2024 | 379.00 | 380.80 | 379.00 | 379.00 | 379.00 | 2,766 |
| 09 Feb 2024 | 380.00 | 390.00 | 373.00 | 379.00 | 379.00 | 252,497 |
| 08 Feb 2024 | 365.00 | 390.00 | 365.50 | 376.00 | 376.00 | 1,143,537 |
| 07 Feb 2024 | 353.00 | 370.00 | 350.48 | 365.00 | 365.00 | 69,784 |
| 06 Feb 2024 | 340.00 | 359.50 | 330.00 | 353.00 | 353.00 | 46,042 |
| 05 Feb 2024 | 340.00 | 347.00 | 331.30 | 340.00 | 340.00 | 12,551 |
| 02 Feb 2024 | 340.00 | 349.90 | 330.66 | 340.00 | 340.00 | 415,577 |
| 01 Feb 2024 | 330.00 | 349.00 | 327.50 | 340.00 | 340.00 | 233,666 |
| 31 Jan 2024 | 335.00 | 336.50 | 326.00 | 330.00 | 330.00 | 26,779 |
| 30 Jan 2024 | 323.00 | 340.00 | 320.00 | 335.00 | 335.00 | 47,223 |
| 29 Jan 2024 | 323.00 | 326.00 | 320.00 | 323.00 | 323.00 | 215,605 |
| 26 Jan 2024 | 325.00 | 326.90 | 320.00 | 323.00 | 323.00 | 32,275 |
| 25 Jan 2024 | 325.00 | 330.00 | 320.50 | 325.00 | 325.00 | 13,882 |
| 24 Jan 2024 | 325.00 | 330.00 | 321.00 | 325.00 | 325.00 | 3,429 |
| 23 Jan 2024 | 325.00 | 330.00 | 314.00 | 325.00 | 325.00 | 10,100 |
| 22 Jan 2024 | 329.00 | 330.00 | 321.00 | 330.00 | 330.00 | 21,966 |
| 19 Jan 2024 | 330.00 | 340.00 | 303.00 | 333.00 | 333.00 | 3,196,898 |
| 18 Jan 2024 | 320.00 | 332.00 | 320.00 | 330.00 | 330.00 | 54,951 |
| 17 Jan 2024 | 320.00 | 330.00 | 305.00 | 320.00 | 320.00 | 84,090 |
| 16 Jan 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 974,997 |
| 15 Jan 2024 | 325.50 | 330.00 | 308.00 | 316.00 | 316.00 | 527,171 |
| 12 Jan 2024 | 295.00 | 291.20 | 268.00 | 278.00 | 278.00 | 73,973 |
| 11 Jan 2024 | 305.00 | 300.00 | 290.00 | 295.00 | 295.00 | 60,120 |
| 10 Jan 2024 | 315.00 | 316.00 | 300.00 | 306.00 | 306.00 | 66,741 |
| 09 Jan 2024 | 315.00 | 316.00 | 310.00 | 316.00 | 316.00 | 3,377 |
| 08 Jan 2024 | 313.00 | 320.00 | 310.00 | 315.00 | 315.00 | 12,956 |
| 05 Jan 2024 | 315.00 | 312.30 | 306.00 | 311.00 | 311.00 | 41,542 |
| 04 Jan 2024 | 318.00 | 321.60 | 312.00 | 315.00 | 315.00 | 19,522 |
| 03 Jan 2024 | 315.00 | 325.50 | 317.00 | 318.00 | 318.00 | 23,224 |
| 02 Jan 2024 | 309.00 | 319.00 | 307.00 | 315.00 | 315.00 | 29,195 |
| 29 Dec 2023 | 309.00 | 311.94 | 311.40 | 309.00 | 309.00 | 6,000 |
| 28 Dec 2023 | 309.00 | 320.00 | 306.00 | 309.00 | 309.00 | 2,891 |
| 27 Dec 2023 | 309.00 | 320.00 | 306.00 | 309.00 | 309.00 | 11,427 |
| 22 Dec 2023 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | 12,768 |
| 21 Dec 2023 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | 24,170 |
| 20 Dec 2023 | 310.00 | 315.96 | 304.00 | 309.00 | 309.00 | 123,921 |
| 19 Dec 2023 | 305.00 | 308.00 | 302.00 | 306.00 | 306.00 | 2,681 |
| 18 Dec 2023 | 302.00 | 310.00 | 300.00 | 305.00 | 305.00 | 19,400 |
| *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.