1. Share Prices

  2. Investment Company PLC (INV)

376.00p+0.00 (+0.00%)22 Nov 2024, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investment Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024376.00p380.00p380.00p376.00p51
Nov 19, 2024375.00p376.90p374.00p375.00p5,200
Nov 18, 2024375.00p376.70p376.50p375.00p4,307
Nov 14, 2024375.00p376.00p376.00p375.00p855
Nov 12, 2024375.00p380.00p380.00p375.00p6,513
Nov 7, 2024375.00p375.60p375.60p375.00p5,000
Nov 1, 2024375.00p380.00p375.20p375.00p5,861
Oct 31, 2024376.00p381.90p381.88p377.00p4,500
Oct 30, 2024378.00p380.00p380.00p376.00p574
Oct 23, 2024377.00p384.00p378.55p377.00p1,918
Oct 22, 2024373.00p366.00p366.00p370.00p1,239
Oct 17, 2024371.00p382.00p382.00p373.00p2,324
Oct 15, 2024371.00p372.08p372.08p371.00p574
Oct 14, 2024371.00p371.72p371.72p371.00p1,549
Oct 11, 2024371.00p380.00p380.00p371.00p103
Oct 9, 2024369.00p378.00p363.60p375.00p6,546
Oct 4, 2024375.00p377.60p377.40p370.00p2,707
Oct 3, 2024375.00p378.00p378.00p375.00p1,000
Sep 30, 2024375.00p375.00p375.00p375.00p4,900
Sep 27, 2024370.00p379.00p371.00p375.00p5,146
Sep 23, 2024375.00p374.00p374.00p373.00p200
Sep 19, 2024371.00p380.00p380.00p375.00p855
Sep 16, 2024375.00p379.50p379.50p375.00p1,047
Sep 12, 2024370.00p370.10p370.10p375.00p140
Sep 10, 2024366.00p366.00p366.00p365.00p1,000
Sep 4, 2024365.00p360.00p360.00p366.00p895
Sep 2, 2024366.00p363.50p362.00p366.00p2,870
Aug 28, 2024366.00p364.00p364.00p365.00p597
Aug 27, 2024364.00p364.00p364.00p366.00p5,486
Aug 23, 2024363.00p366.00p366.00p364.00p1,000
Aug 21, 2024355.00p362.00p362.00p357.00p3,900
Aug 20, 2024355.00p362.00p362.00p355.00p276
Aug 12, 2024354.00p362.00p362.00p355.00p1,600
Aug 9, 2024355.00p358.00p358.00p354.00p3,500
Aug 5, 2024354.00p357.56p357.56p354.00p222
Jul 31, 2024361.00p365.00p365.00p361.00p270
Jul 30, 2024363.00p363.00p363.00p361.00p343
Jul 29, 2024361.00p361.20p361.20p363.00p660
Jul 25, 2024358.00p366.00p360.00p361.00p2,460
Jul 24, 2024355.00p364.00p364.00p358.00p1,000
Jul 22, 2024355.00p364.00p354.00p355.00p2,035
Jul 19, 2024356.00p352.30p352.30p355.00p2,000
Jul 18, 2024355.00p362.00p362.00p355.00p10,000
Jul 17, 2024355.00p362.16p362.16p355.00p1,000
Jul 16, 2024355.00p348.00p348.00p355.00p129
Jul 15, 2024355.00p362.71p362.35p355.00p2,000
Jul 11, 2024355.00p346.30p346.30p355.00p952
Jul 10, 2024355.00p346.18p346.18p355.00p407
Jul 9, 2024355.00p346.18p346.18p355.00p103
Jul 2, 2024353.00p350.00p350.00p353.00p358
123
Showing 1 to 50 of 124

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.