1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

123.00p-1.50 (-1.20%)31 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intuitive Investments Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 2025124.50p128.00p122.00p123.00p41,650
Jan 30, 2025123.50p126.00p122.00p124.50p67,912
Jan 29, 2025122.00p124.00p120.00p122.00p22,455
Jan 28, 2025122.00p122.80p120.00p122.00p6,786
Jan 27, 2025122.00p123.00p121.70p122.00p819
Jan 24, 2025124.00p124.00p122.00p122.00p5,029
Jan 23, 2025124.00p126.00p122.00p124.00p70,842
Jan 22, 2025124.00p125.00p122.00p124.00p41,000
Jan 21, 2025124.00p125.00p122.00p122.00p16,533
Jan 20, 2025123.00p126.00p122.00p124.00p74,192
Jan 17, 2025121.50p124.00p119.50p120.50p36,596
Jan 16, 2025121.50p124.00p119.55p121.50p11,776
Jan 15, 2025122.50p123.00p120.00p121.00p11,055
Jan 14, 2025122.50p122.80p122.80p122.50p4,923
Jan 13, 2025122.50p121.33p121.33p122.50p768
Jan 10, 2025123.50p126.00p121.00p126.00p18,361
Jan 9, 2025125.00p124.00p122.00p123.50p11,064
Jan 8, 2025130.00p130.20p120.50p122.00p46,897
Jan 7, 2025127.50p132.00p128.00p129.00p61,745
Jan 6, 2025128.50p132.00p126.90p128.00p59,157
Jan 3, 2025134.50p137.00p128.00p128.00p102,124
Jan 2, 2025125.50p135.00p124.00p133.50p96,495
Dec 31, 2024122.50p128.00p123.99p125.50p29,727
Dec 30, 2024109.00p124.00p109.98p122.50p68,673
Dec 27, 2024110.50p110.00p108.00p109.00p16,158
Dec 24, 2024114.50p118.00p110.00p110.50p8,060
Dec 23, 2024116.50p118.00p113.00p118.00p8,448
Dec 20, 2024118.50p120.00p115.00p120.00p7,673
Dec 19, 2024119.50p120.00p117.00p118.50p7,506
Dec 18, 2024123.50p123.00p120.00p119.50p17,408
Dec 17, 2024124.50p123.22p123.00p123.50p11,224
Dec 16, 2024124.50p126.00p123.00p126.00p24,968
Dec 13, 2024124.50p123.00p123.00p124.50p6,500
Dec 12, 2024124.50p123.90p123.00p124.50p18,435
Dec 11, 2024124.50p123.96p123.00p124.50p6,401
Dec 10, 2024124.50p123.00p123.00p124.50p4,000
Dec 9, 2024124.50p123.30p123.00p124.50p2,177
Dec 6, 2024124.50p126.00p123.00p124.50p14,026
Dec 5, 2024124.50p126.00p123.96p124.50p10,404
Dec 4, 2024124.50p125.00p123.00p124.50p26,746
Dec 3, 2024124.50p124.50p123.00p124.50p68,532
Dec 2, 2024124.50p126.00p123.00p124.50p10,205
Nov 29, 2024124.50p123.00p123.00p123.00p909
Nov 21, 2024125.00p124.00p123.00p124.50p4,001
Nov 20, 2024125.00p125.00p125.00p125.00p128
Nov 19, 2024125.00p126.00p124.00p125.00p2,074
Nov 18, 2024125.00p126.00p126.00p125.00p3
Nov 15, 2024125.00p126.00p124.00p125.00p2,015
Nov 13, 2024125.00p126.00p122.00p125.00p8,533
Nov 12, 2024125.00p125.00p124.00p125.00p3,070
12345
Showing 1 to 50 of 233

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.