Shares Magazine
175.00p+2.50 (+1.45%)11 Aug 2025, 09:07
Investacc Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 172.50p | 175.00p | 175.00p | 172.50p | 566 |
| Aug 6, 2025 | 172.50p | 175.00p | 171.00p | 172.50p | 11,500 |
| Jul 28, 2025 | 172.50p | 170.50p | 170.50p | 172.50p | 4,000 |
| Jul 25, 2025 | 172.50p | 170.50p | 170.50p | 172.50p | 1,570 |
| Jul 14, 2025 | 172.50p | 172.65p | 170.50p | 172.50p | 25,630 |
| Jul 10, 2025 | 171.00p | 173.00p | 173.00p | 172.50p | 5,000 |
| Jul 8, 2025 | 169.00p | 173.00p | 173.00p | 169.00p | 1,436 |
| Jul 7, 2025 | 169.00p | 173.00p | 173.00p | 169.00p | 2,293 |
| Jun 30, 2025 | 169.00p | 165.88p | 165.88p | 169.00p | 165 |
| Jun 27, 2025 | 169.00p | 167.50p | 167.50p | 169.00p | 14,290 |
| Jun 25, 2025 | 163.50p | 169.00p | 166.50p | 169.00p | 196,398 |
| Jun 24, 2025 | 163.50p | 167.00p | 167.00p | 163.50p | 2,500 |
| Jun 23, 2025 | 163.50p | 163.05p | 163.05p | 163.50p | 130 |
| Jun 17, 2025 | 163.50p | 165.00p | 165.00p | 163.50p | 5,000 |
| Jun 10, 2025 | 163.50p | 164.50p | 164.50p | 163.50p | 295 |
| Jun 6, 2025 | 162.50p | 164.80p | 164.80p | 163.50p | 2,500 |
| Jun 4, 2025 | 161.00p | 164.80p | 164.80p | 162.50p | 625 |
| Jun 3, 2025 | 161.00p | 158.44p | 158.44p | 161.00p | 20,382 |
| May 30, 2025 | 160.00p | 155.00p | 155.00p | 160.00p | 39,000 |
| May 29, 2025 | 151.00p | 160.00p | 155.00p | 160.00p | 7,893 |
| May 20, 2025 | 151.00p | 149.50p | 149.50p | 151.00p | 1,250 |
| May 15, 2025 | 151.00p | 149.50p | 149.50p | 151.00p | 2,528 |
| May 14, 2025 | 151.00p | 155.00p | 155.00p | 151.00p | 5,000 |
| May 12, 2025 | 151.00p | 155.00p | 155.00p | 151.00p | 4,500 |
| May 9, 2025 | 150.00p | 155.00p | 149.85p | 151.00p | 1,034,757 |
| May 8, 2025 | 150.00p | 155.00p | 155.00p | 150.00p | 3,214 |
| May 2, 2025 | 150.00p | 155.00p | 155.00p | 150.00p | 3,000 |
| May 1, 2025 | 142.50p | 150.00p | 145.00p | 150.00p | 3,000 |
| Apr 30, 2025 | 140.00p | 145.00p | 145.00p | 142.50p | 1,500 |
| Apr 28, 2025 | 140.00p | 139.00p | 139.00p | 140.00p | 2,592 |
| Apr 25, 2025 | 140.00p | 145.00p | 136.00p | 140.00p | 9,814 |
| Apr 24, 2025 | 137.50p | 144.00p | 144.00p | 140.00p | 500 |
| Apr 23, 2025 | 135.00p | 135.00p | 130.50p | 135.00p | 15,386 |
| Apr 10, 2025 | 135.00p | 139.75p | 130.50p | 135.00p | 11,946 |
| Apr 9, 2025 | 135.00p | 130.50p | 130.50p | 135.00p | 2,000 |
| Apr 8, 2025 | 135.00p | 134.00p | 130.50p | 135.00p | 11,956 |
| Apr 7, 2025 | 135.00p | 133.85p | 130.50p | 135.00p | 4,800 |
| Mar 31, 2025 | 130.50p | 137.00p | 132.00p | 132.50p | 16,500 |
| Mar 27, 2025 | 128.00p | 129.00p | 129.00p | 130.50p | 10,000 |
| Mar 24, 2025 | 128.00p | 128.00p | 127.50p | 128.00p | 4,436 |
| Mar 21, 2025 | 128.00p | 128.40p | 128.00p | 128.00p | 18,000 |
| Mar 20, 2025 | 128.00p | 128.00p | 128.00p | 128.00p | 585 |
| Mar 19, 2025 | 128.00p | 127.40p | 127.40p | 128.00p | 15,000 |
| Mar 17, 2025 | 130.00p | 127.00p | 127.00p | 128.00p | 9,448 |
| Mar 14, 2025 | 130.00p | 127.00p | 127.00p | 130.00p | 6,000 |
| Mar 11, 2025 | 130.00p | 126.00p | 126.00p | 130.00p | 2,500 |
| Feb 25, 2025 | 130.00p | 126.00p | 126.00p | 130.00p | 4,000 |
| Feb 18, 2025 | 125.00p | 130.00p | 130.00p | 130.00p | 1,695 |
| Feb 13, 2025 | 125.00p | 121.00p | 121.00p | 125.00p | 10,000 |
| Feb 4, 2025 | 120.00p | 115.08p | 115.00p | 120.00p | 28,750 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,172.00 | 7.03 |
| Ip Group PLC | 60.20 | 3.79 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Gamma Communications PLC | 1,102.00 | 3.38 |
| Hikma Pharmaceuticals PLC | 1,792.00 | 2.99 |
| Pershing Square Holdings LTD | 4,120.69 | 2.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Plus500 LTD | 3,219.70 | -5.97 |
| Ocado Group PLC | 375.10 | -5.18 |
| Goodwin PLC | 9,278.51 | -4.15 |
| Burberry Group PLC | 1,145.00 | -3.94 |
| Wizz Air Holdings PLC | 1,363.50 | -3.84 |
| Oxford Nanopore Technologies PLC | 207.20 | -3.63 |