101.50p+0.00 (+0.00%)02 May 2025, 14:48
Intuitive Investments Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 28, 2025 | 104.50p | 105.00p | 102.00p | 103.50p | 14,961 |
Apr 25, 2025 | 104.50p | 106.00p | 101.00p | 105.00p | 42,949 |
Apr 24, 2025 | 105.00p | 106.00p | 104.00p | 105.00p | 30,213 |
Apr 23, 2025 | 104.50p | 105.50p | 104.00p | 105.00p | 41,700 |
Apr 22, 2025 | 104.00p | 104.00p | 102.60p | 104.50p | 6,339 |
Apr 17, 2025 | 104.00p | 105.00p | 102.00p | 104.00p | 48,000 |
Apr 16, 2025 | 103.50p | 106.00p | 102.00p | 106.00p | 57,977 |
Apr 15, 2025 | 102.50p | 103.00p | 102.00p | 103.50p | 38,451 |
Apr 14, 2025 | 102.00p | 102.50p | 101.00p | 102.50p | 14,992 |
Apr 11, 2025 | 102.50p | 102.00p | 100.00p | 102.00p | 15,042 |
Apr 10, 2025 | 102.50p | 102.00p | 102.00p | 102.50p | 3,314 |
Apr 9, 2025 | 103.00p | 103.00p | 101.00p | 102.50p | 5 |
Apr 8, 2025 | 105.50p | 105.00p | 103.00p | 103.00p | 6,373 |
Apr 7, 2025 | 106.00p | 107.00p | 103.50p | 106.00p | 35,260 |
Apr 4, 2025 | 106.00p | 105.46p | 105.00p | 106.00p | 34,800 |
Apr 2, 2025 | 106.00p | 106.00p | 106.00p | 106.00p | 10,000 |
Apr 1, 2025 | 106.00p | 106.12p | 105.00p | 106.00p | 5,619 |
Mar 31, 2025 | 106.00p | 106.50p | 105.90p | 106.00p | 11,314 |
Mar 28, 2025 | 106.50p | 108.00p | 105.00p | 106.00p | 95,887 |
Mar 27, 2025 | 106.50p | 102.00p | 102.00p | 106.50p | 21,000 |
Mar 26, 2025 | 107.00p | 107.00p | 105.00p | 106.50p | 19,278 |
Mar 25, 2025 | 108.00p | 108.00p | 108.00p | 108.00p | 2,000 |
Mar 24, 2025 | 108.50p | 110.00p | 106.00p | 108.00p | 18,764 |
Mar 21, 2025 | 110.00p | 112.00p | 106.00p | 108.50p | 18,574 |
Mar 20, 2025 | 111.50p | 112.00p | 109.00p | 110.00p | 11,818 |
Mar 19, 2025 | 113.00p | 112.00p | 108.00p | 111.50p | 14,001 |
Mar 18, 2025 | 114.00p | 117.00p | 112.00p | 113.00p | 3,068 |
Mar 17, 2025 | 114.50p | 113.00p | 113.00p | 114.00p | 1,500 |
Mar 14, 2025 | 115.50p | 118.00p | 115.00p | 118.00p | 701 |
Mar 13, 2025 | 116.00p | 115.98p | 113.25p | 116.00p | 16,803 |
Mar 12, 2025 | 117.00p | 119.00p | 115.00p | 116.00p | 1,980 |
Mar 11, 2025 | 118.00p | 118.00p | 118.00p | 118.00p | 1,336 |
Mar 10, 2025 | 118.50p | 120.00p | 117.00p | 118.00p | 511 |
Mar 7, 2025 | 118.50p | 120.00p | 118.00p | 118.50p | 76,350 |
Mar 6, 2025 | 115.50p | 119.00p | 113.00p | 118.50p | 57,137 |
Mar 5, 2025 | 115.50p | 114.00p | 113.50p | 115.50p | 13,000 |
Mar 4, 2025 | 115.50p | 118.00p | 112.00p | 115.50p | 15,103 |
Mar 3, 2025 | 115.50p | 112.00p | 112.00p | 115.50p | 12,478 |
Feb 28, 2025 | 116.00p | 118.00p | 114.00p | 118.00p | 2,885 |
Feb 27, 2025 | 116.50p | 115.50p | 113.00p | 116.00p | 20,137 |
Feb 26, 2025 | 116.50p | 118.00p | 118.00p | 116.50p | 1,517 |
Feb 25, 2025 | 116.50p | 118.00p | 115.00p | 118.00p | 297 |
Feb 24, 2025 | 116.50p | 120.00p | 115.00p | 120.00p | 11,562 |
Feb 21, 2025 | 117.00p | 118.00p | 115.00p | 118.00p | 908 |
Feb 20, 2025 | 117.00p | 118.00p | 116.00p | 117.00p | 65 |
Feb 18, 2025 | 117.00p | 117.00p | 116.00p | 117.00p | 506 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.