118.50p+0.00 (+0.00%)07 Mar 2025, 17:15
Intuitive Investments Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 31, 2025 | 124.50p | 128.00p | 122.00p | 123.00p | 41,650 |
Jan 30, 2025 | 123.50p | 126.00p | 122.00p | 124.50p | 67,912 |
Jan 29, 2025 | 122.00p | 124.00p | 120.00p | 122.00p | 22,455 |
Jan 28, 2025 | 122.00p | 122.80p | 120.00p | 122.00p | 6,786 |
Jan 27, 2025 | 122.00p | 123.00p | 121.70p | 122.00p | 819 |
Jan 24, 2025 | 124.00p | 124.00p | 122.00p | 122.00p | 5,029 |
Jan 23, 2025 | 124.00p | 126.00p | 122.00p | 124.00p | 70,842 |
Jan 22, 2025 | 124.00p | 125.00p | 122.00p | 124.00p | 41,000 |
Jan 21, 2025 | 124.00p | 125.00p | 122.00p | 122.00p | 16,533 |
Jan 20, 2025 | 123.00p | 126.00p | 122.00p | 124.00p | 74,192 |
Jan 17, 2025 | 121.50p | 124.00p | 119.50p | 120.50p | 36,596 |
Jan 16, 2025 | 121.50p | 124.00p | 119.55p | 121.50p | 11,776 |
Jan 15, 2025 | 122.50p | 123.00p | 120.00p | 121.00p | 11,055 |
Jan 14, 2025 | 122.50p | 122.80p | 122.80p | 122.50p | 4,923 |
Jan 13, 2025 | 122.50p | 121.33p | 121.33p | 122.50p | 768 |
Jan 10, 2025 | 123.50p | 126.00p | 121.00p | 126.00p | 18,361 |
Jan 9, 2025 | 125.00p | 124.00p | 122.00p | 123.50p | 11,064 |
Jan 8, 2025 | 130.00p | 130.20p | 120.50p | 122.00p | 46,897 |
Jan 7, 2025 | 127.50p | 132.00p | 128.00p | 129.00p | 61,745 |
Jan 6, 2025 | 128.50p | 132.00p | 126.90p | 128.00p | 59,157 |
Jan 3, 2025 | 134.50p | 137.00p | 128.00p | 128.00p | 102,124 |
Jan 2, 2025 | 125.50p | 135.00p | 124.00p | 133.50p | 96,495 |
Dec 31, 2024 | 122.50p | 128.00p | 123.99p | 125.50p | 29,727 |
Dec 30, 2024 | 109.00p | 124.00p | 109.98p | 122.50p | 68,673 |
Dec 27, 2024 | 110.50p | 110.00p | 108.00p | 109.00p | 16,158 |
Dec 24, 2024 | 114.50p | 118.00p | 110.00p | 110.50p | 8,060 |
Dec 23, 2024 | 116.50p | 118.00p | 113.00p | 118.00p | 8,448 |
Dec 20, 2024 | 118.50p | 120.00p | 115.00p | 120.00p | 7,673 |
Dec 19, 2024 | 119.50p | 120.00p | 117.00p | 118.50p | 7,506 |
Dec 18, 2024 | 123.50p | 123.00p | 120.00p | 119.50p | 17,408 |
Dec 17, 2024 | 124.50p | 123.22p | 123.00p | 123.50p | 11,224 |
Dec 16, 2024 | 124.50p | 126.00p | 123.00p | 126.00p | 24,968 |
Dec 13, 2024 | 124.50p | 123.00p | 123.00p | 124.50p | 6,500 |
Dec 12, 2024 | 124.50p | 123.90p | 123.00p | 124.50p | 18,435 |
Dec 11, 2024 | 124.50p | 123.96p | 123.00p | 124.50p | 6,401 |
Dec 10, 2024 | 124.50p | 123.00p | 123.00p | 124.50p | 4,000 |
Dec 9, 2024 | 124.50p | 123.30p | 123.00p | 124.50p | 2,177 |
Dec 6, 2024 | 124.50p | 126.00p | 123.00p | 124.50p | 14,026 |
Dec 5, 2024 | 124.50p | 126.00p | 123.96p | 124.50p | 10,404 |
Dec 4, 2024 | 124.50p | 125.00p | 123.00p | 124.50p | 26,746 |
Dec 3, 2024 | 124.50p | 124.50p | 123.00p | 124.50p | 68,532 |
Dec 2, 2024 | 124.50p | 126.00p | 123.00p | 124.50p | 10,205 |
Nov 29, 2024 | 124.50p | 123.00p | 123.00p | 123.00p | 909 |
Nov 21, 2024 | 125.00p | 124.00p | 123.00p | 124.50p | 4,001 |
Nov 20, 2024 | 125.00p | 125.00p | 125.00p | 125.00p | 128 |
Nov 19, 2024 | 125.00p | 126.00p | 124.00p | 125.00p | 2,074 |
Nov 18, 2024 | 125.00p | 126.00p | 126.00p | 125.00p | 3 |
Nov 15, 2024 | 125.00p | 126.00p | 124.00p | 125.00p | 2,015 |
Nov 13, 2024 | 125.00p | 126.00p | 122.00p | 125.00p | 8,533 |
Nov 12, 2024 | 125.00p | 125.00p | 124.00p | 125.00p | 3,070 |
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 |
---|---|---|
Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
Greggs PLC | 1,867.00 | 5.96 |
Urban Logistics Reit PLC | 122.20 | 5.34 |
Bt Group PLC | 160.25 | 5.15 |
Metro Bank Holdings PLC | 88.90 | 5.08 |
Goodwin PLC | 7,120.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 488.80 | -12.15 |
Just Group PLC | 147.60 | -9.56 |
Spire Healthcare Group PLC | 174.80 | -7.32 |
Burberry Group PLC | 997.60 | -6.77 |
Babcock International Group PLC | 711.00 | -5.26 |
Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.