- Share Prices
Intuitive Investments Group PLC (IIG)
121.00p+0.00 (+0.00%)15 Jul 2025, 15:48
Intuitive Investments Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 121.00p | 120.00p | 118.88p | 121.00p | 2,904 |
Jul 11, 2025 | 117.50p | 125.00p | 119.00p | 121.00p | 3,681 |
Jul 10, 2025 | 121.00p | 124.00p | 116.00p | 121.00p | 1,006 |
Jul 8, 2025 | 121.00p | 123.00p | 117.00p | 121.00p | 1,873 |
Jul 7, 2025 | 121.00p | 123.00p | 118.36p | 121.00p | 20,661 |
Jul 4, 2025 | 117.50p | 124.00p | 120.00p | 121.00p | 14,559 |
Jul 3, 2025 | 119.00p | 122.75p | 121.00p | 121.00p | 71,155 |
Jul 2, 2025 | 121.00p | 124.00p | 116.00p | 119.00p | 252,867 |
Jul 1, 2025 | 117.50p | 122.00p | 118.00p | 121.00p | 213,986 |
Jun 30, 2025 | 116.00p | 124.00p | 120.00p | 122.00p | 104,218 |
Jun 27, 2025 | 118.50p | 120.00p | 120.00p | 118.50p | 155 |
Jun 26, 2025 | 118.50p | 120.00p | 120.00p | 118.50p | 3,000 |
Jun 25, 2025 | 121.50p | 122.00p | 120.00p | 118.50p | 3,122 |
Jun 24, 2025 | 122.50p | 125.00p | 118.00p | 121.50p | 200,546 |
Jun 23, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 1,214 |
Jun 20, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 788 |
Jun 19, 2025 | 119.00p | 125.00p | 119.00p | 122.00p | 94,476 |
Jun 18, 2025 | 118.50p | 120.00p | 117.00p | 119.00p | 97,656 |
Jun 17, 2025 | 112.50p | 122.00p | 114.50p | 122.00p | 110,294 |
Jun 16, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 43,559 |
Jun 13, 2025 | 115.00p | 115.00p | 111.00p | 112.50p | 48,864 |
Jun 12, 2025 | 111.50p | 115.00p | 113.18p | 111.50p | 10,100 |
Jun 11, 2025 | 110.00p | 113.00p | 106.88p | 111.50p | 13,284 |
Jun 9, 2025 | 122.50p | 122.00p | 120.55p | 122.50p | 5,722 |
Jun 5, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 6,632 |
Jun 4, 2025 | 122.50p | 122.50p | 120.00p | 120.00p | 6,758 |
Jun 3, 2025 | 122.50p | 125.00p | 120.00p | 123.00p | 10,147 |
Jun 2, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 1,215 |
May 30, 2025 | 122.00p | 126.00p | 125.00p | 122.50p | 2 |
May 29, 2025 | 122.50p | 126.00p | 121.00p | 122.00p | 6,351 |
May 28, 2025 | 122.50p | 124.00p | 120.00p | 122.00p | 510,250 |
May 27, 2025 | 122.50p | 123.00p | 118.00p | 122.00p | 66,382 |
May 23, 2025 | 122.50p | 123.00p | 123.00p | 122.50p | 1,398 |
May 22, 2025 | 125.00p | 125.00p | 123.00p | 122.50p | 7,159 |
May 21, 2025 | 122.50p | 120.00p | 120.00p | 120.00p | 5,120 |
May 20, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 178,777 |
May 19, 2025 | 122.50p | 122.50p | 122.00p | 122.00p | 1,255 |
May 16, 2025 | 125.00p | 124.50p | 120.00p | 122.50p | 57,779 |
May 15, 2025 | 125.00p | 130.00p | 120.00p | 125.00p | 42,887 |
May 14, 2025 | 125.50p | 129.75p | 125.00p | 125.00p | 2,912 |
May 13, 2025 | 127.50p | 129.75p | 122.00p | 125.00p | 185,168 |
May 12, 2025 | 112.50p | 133.00p | 115.00p | 127.50p | 112,392 |
May 9, 2025 | 107.00p | 113.00p | 108.00p | 112.50p | 12,280 |
May 8, 2025 | 104.00p | 108.00p | 107.00p | 107.00p | 2,000 |
May 7, 2025 | 102.00p | 107.00p | 100.60p | 104.00p | 15,509 |
May 6, 2025 | 101.50p | 104.00p | 100.00p | 102.00p | 36,529 |
May 2, 2025 | 101.50p | 103.00p | 100.00p | 101.50p | 11,910 |
May 1, 2025 | 103.00p | 105.00p | 100.00p | 101.50p | 14,758 |
Apr 30, 2025 | 103.00p | 104.00p | 102.64p | 103.00p | 16,742 |
Apr 29, 2025 | 103.50p | 104.00p | 100.67p | 102.50p | 15,751 |