Shares Magazine
62.50p-1.00 (-1.57%)28 May 2025, 09:40
Investment Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 8, 2025 | 64.75p | 64.00p | 64.00p | 64.75p | 1,435 |
| Apr 4, 2025 | 66.25p | 65.00p | 65.00p | 66.25p | 5,635 |
| Mar 28, 2025 | 67.00p | 67.75p | 67.00p | 67.00p | 8,000 |
| Mar 26, 2025 | 67.00p | 65.00p | 65.00p | 67.50p | 1,435 |
| Mar 25, 2025 | 65.00p | 65.30p | 64.00p | 67.00p | 3,358 |
| Mar 21, 2025 | 67.50p | 64.00p | 64.00p | 65.00p | 33,225 |
| Mar 19, 2025 | 66.50p | 66.00p | 66.00p | 66.50p | 245 |
| Mar 18, 2025 | 67.00p | 67.44p | 67.44p | 67.00p | 5,000 |
| Mar 17, 2025 | 67.00p | 66.00p | 66.00p | 67.00p | 1,495 |
| Mar 14, 2025 | 67.00p | 66.00p | 66.00p | 67.00p | 6,435 |
| Mar 13, 2025 | 65.00p | 67.48p | 67.48p | 67.00p | 474 |
| Mar 12, 2025 | 67.80p | 67.80p | 67.60p | 67.00p | 5,342 |
| Mar 11, 2025 | 68.40p | 68.00p | 68.00p | 67.80p | 299 |
| Mar 10, 2025 | 69.60p | 68.00p | 68.00p | 68.40p | 1,710 |
| Mar 6, 2025 | 70.20p | 68.40p | 68.40p | 69.00p | 500 |
| Mar 3, 2025 | 70.20p | 70.20p | 70.20p | 70.20p | 8,611 |
| Feb 28, 2025 | 70.20p | 70.40p | 70.40p | 70.20p | 281 |
| Feb 27, 2025 | 71.60p | 70.90p | 70.90p | 70.40p | 800 |
| Feb 24, 2025 | 72.60p | 71.76p | 71.76p | 71.60p | 302 |
| Feb 17, 2025 | 71.60p | 71.60p | 71.20p | 71.60p | 6,870 |
| Feb 12, 2025 | 71.80p | 71.20p | 71.20p | 71.80p | 1,130 |
| Feb 11, 2025 | 72.60p | 71.20p | 71.20p | 71.80p | 4,592 |
| Feb 7, 2025 | 72.80p | 72.80p | 72.80p | 73.20p | 517 |
| Feb 6, 2025 | 72.80p | 71.20p | 71.20p | 72.80p | 861 |
| Jan 22, 2025 | 72.80p | 71.20p | 71.20p | 72.60p | 309 |
| Jan 21, 2025 | 72.80p | 71.20p | 71.20p | 72.80p | 2,121 |
| Jan 15, 2025 | 73.60p | 71.60p | 71.60p | 72.80p | 1,552 |
| Jan 13, 2025 | 74.20p | 72.40p | 72.40p | 73.60p | 1,517 |
| Jan 9, 2025 | 74.40p | 72.44p | 72.44p | 74.20p | 430 |
| Jan 6, 2025 | 74.60p | 74.88p | 72.80p | 74.40p | 1,343 |
| Dec 31, 2024 | 74.20p | 74.00p | 74.00p | 73.80p | 3,000 |
| Dec 30, 2024 | 75.00p | 74.10p | 74.10p | 74.20p | 7,352 |
| Dec 19, 2024 | 75.00p | 75.10p | 75.10p | 75.00p | 3,336 |
| Dec 13, 2024 | 76.60p | 76.02p | 76.02p | 76.60p | 4 |
| Dec 9, 2024 | 77.00p | 77.98p | 77.98p | 77.00p | 162 |
| Dec 6, 2024 | 76.60p | 76.00p | 76.00p | 77.00p | 599 |
| Dec 5, 2024 | 75.20p | 75.68p | 75.68p | 76.60p | 3,000 |
| Dec 4, 2024 | 75.20p | 75.68p | 75.68p | 75.20p | 300 |
| Nov 28, 2024 | 75.20p | 75.68p | 75.68p | 75.20p | 2,870 |
| Nov 27, 2024 | 75.20p | 75.63p | 75.63p | 75.20p | 619 |
| Nov 25, 2024 | 75.20p | 75.60p | 75.60p | 75.20p | 574 |
| Nov 22, 2024 | 75.20p | 76.00p | 76.00p | 75.20p | 51 |
| Nov 19, 2024 | 75.00p | 75.38p | 74.80p | 75.00p | 5,200 |
| Nov 18, 2024 | 75.00p | 75.34p | 75.30p | 75.00p | 4,307 |
| Nov 14, 2024 | 75.00p | 75.20p | 75.20p | 75.00p | 855 |
| Nov 12, 2024 | 75.00p | 76.00p | 76.00p | 75.00p | 6,513 |
| Nov 7, 2024 | 75.00p | 75.12p | 75.12p | 75.00p | 5,000 |
| Nov 1, 2024 | 75.00p | 76.00p | 75.04p | 75.00p | 5,861 |
| Oct 31, 2024 | 75.20p | 76.38p | 76.38p | 75.40p | 4,500 |
| Oct 30, 2024 | 75.60p | 76.00p | 76.00p | 75.20p | 574 |
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 | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.