1. Share Prices

  2. Investment Company PLC (INV)

364.00p+1.00 (+0.28%)23 Aug 2024, 13:05
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
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
Jul 1, 2024353.00p359.30p359.30p353.00p82
Jun 27, 2024353.00p349.75p349.75p353.00p544
Jun 25, 2024355.00p349.75p349.75p353.00p2,917
Jun 19, 2024355.00p350.00p350.00p350.00p1
Jun 18, 2024355.00p346.00p346.00p355.00p78
Jun 17, 2024355.00p349.75p349.75p355.00p1,148
Jun 13, 2024355.00p349.96p349.96p355.00p100
Jun 12, 2024355.00p349.60p349.60p355.00p275
Jun 11, 2024355.00p349.06p348.70p355.00p1,836
Jun 6, 2024355.00p346.00p346.00p346.00p449
Jun 5, 2024355.00p347.50p347.50p355.00p11
Jun 4, 2024355.00p363.99p363.99p355.00p2,884
May 31, 2024355.00p364.00p347.50p355.00p5,444
May 30, 2024353.00p347.50p347.50p353.00p1,700
May 29, 2024350.00p360.00p360.00p353.00p500
May 24, 2024351.00p345.00p345.00p350.00p1,000
May 22, 2024333.00p355.20p334.10p351.00p3,841
May 21, 2024323.00p335.00p335.00p333.00p5,000
May 20, 2024325.00p325.00p325.00p323.00p1,700
May 16, 2024325.00p325.00p325.00p325.00p2,920
May 15, 2024320.00p322.00p320.80p325.00p2,870
May 14, 2024319.00p320.00p311.00p320.00p3,873
May 8, 2024320.00p319.00p319.00p319.00p722
May 2, 2024320.00p328.00p328.00p320.00p1,500
May 1, 2024320.00p317.00p317.00p320.00p1,684
Apr 26, 2024319.00p320.80p315.00p320.00p1,824
Apr 25, 2024320.00p317.00p312.00p319.00p860
Apr 23, 2024316.00p321.70p316.32p320.00p185
Apr 19, 2024315.00p324.00p324.00p315.00p500
123
Showing 1 to 50 of 117

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.