Shares Magazine
135.00p+4.50 (+3.45%)31 Mar 2025, 15:44
Investacc Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 29, 2025 | 120.00p | 116.00p | 115.00p | 120.00p | 5,160 |
| Jan 28, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 15,000 |
| Jan 24, 2025 | 120.00p | 125.00p | 125.00p | 120.00p | 5,000 |
| Jan 21, 2025 | 120.00p | 115.50p | 115.00p | 120.00p | 10,000 |
| Jan 20, 2025 | 120.00p | 115.00p | 115.00p | 120.00p | 1,800 |
| Jan 16, 2025 | 120.00p | 115.00p | 115.00p | 120.00p | 20,023 |
| Jan 15, 2025 | 120.00p | 116.00p | 115.00p | 120.00p | 27,000 |
| Jan 2, 2025 | 120.00p | 116.00p | 116.00p | 120.00p | 8,000 |
| Dec 31, 2024 | 120.00p | 125.00p | 125.00p | 120.00p | 2,000 |
| Dec 30, 2024 | 120.00p | 115.40p | 115.00p | 120.00p | 16,000 |
| Dec 27, 2024 | 120.00p | 125.00p | 125.00p | 120.00p | 19,000 |
| Dec 24, 2024 | 120.00p | 116.00p | 116.00p | 120.00p | 10,869 |
| Dec 23, 2024 | 120.00p | 125.00p | 125.00p | 120.00p | 600 |
| Dec 20, 2024 | 120.00p | 125.00p | 125.00p | 120.00p | 8,300 |
| Dec 18, 2024 | 118.00p | 125.00p | 122.00p | 120.00p | 32,000 |
| Dec 17, 2024 | 118.00p | 114.00p | 114.00p | 118.00p | 99 |
| Dec 12, 2024 | 118.00p | 113.00p | 113.00p | 118.00p | 15,000 |
| Dec 10, 2024 | 117.00p | 113.00p | 113.00p | 117.00p | 4,000 |
| Dec 9, 2024 | 117.00p | 113.00p | 113.00p | 117.00p | 144 |
| Dec 6, 2024 | 115.00p | 113.00p | 113.00p | 117.00p | 10,000 |
| Dec 3, 2024 | 115.00p | 107.00p | 107.00p | 115.00p | 105 |
| Dec 2, 2024 | 115.00p | 107.00p | 105.50p | 115.00p | 10,000 |
| Nov 26, 2024 | 115.00p | 105.00p | 105.00p | 115.00p | 20,000 |
| Nov 12, 2024 | 115.00p | 105.75p | 105.00p | 115.00p | 8,000 |
| Nov 11, 2024 | 115.00p | 105.80p | 105.00p | 115.00p | 6,000 |
| Oct 29, 2024 | 115.00p | 105.00p | 105.00p | 115.00p | 15,000 |
| Oct 21, 2024 | 115.00p | 105.00p | 105.00p | 115.00p | 4,000 |
| Oct 18, 2024 | 115.00p | 105.00p | 105.00p | 115.00p | 6,500 |
| Oct 16, 2024 | 111.00p | 111.00p | 111.00p | 115.00p | 33,561 |
| Oct 10, 2024 | 115.00p | 125.00p | 123.00p | 115.00p | 328 |
| Oct 9, 2024 | 115.00p | 125.00p | 125.00p | 115.00p | 1,127 |
| Oct 7, 2024 | 115.00p | 115.00p | 115.00p | 115.00p | 3,000 |
| Oct 3, 2024 | 115.00p | 106.00p | 106.00p | 115.00p | 1,250 |
| Sep 30, 2024 | 115.00p | 105.15p | 105.00p | 115.00p | 40,000 |
| Sep 25, 2024 | 125.00p | 102.00p | 102.00p | 115.00p | 2,000 |
| Aug 21, 2024 | 125.00p | 103.00p | 102.00p | 125.00p | 5,600 |
| Aug 19, 2024 | 125.00p | 102.50p | 102.00p | 125.00p | 14,810 |
| Aug 7, 2024 | 125.00p | 100.25p | 100.00p | 125.00p | 24,000 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 71.80 | 18.87 |
| Bakkavor Group PLC | 190.91 | 7.37 |
| Goodwin PLC | 6,360.00 | -0.63 |
| Ocado Group PLC | 291.80 | 4.36 |
| Molten Ventures PLC | 268.40 | 4.93 |
| Deliveroo PLC | 129.30 | 4.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vesuvius PLC | 382.60 | -3.63 |
| Alpha Group International PLC | 2,480.00 | -3.69 |
| Trustpilot Group PLC | 216.60 | -3.22 |
| Gsk PLC | 1,429.67 | -2.68 |
| Qinetiq Group PLC | 384.60 | -3.17 |
| Persimmon PLC | 1,175.96 | -2.69 |