1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

105.00p+5.00 (+5.00%)06 Nov 2025, 08:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intuitive Investments Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025102.50p101.00p98.00p100.00p85,206
Nov 4, 2025102.50p101.00p100.00p100.00p12,480
Nov 3, 2025101.50p105.00p98.00p103.50p62,616
Oct 31, 2025101.50p105.00p98.00p101.00p6,907
Oct 30, 2025101.50p105.00p98.00p101.00p9,098
Oct 29, 2025100.50p101.00p100.00p100.50p4,023
Oct 28, 2025100.00p101.49p100.00p100.50p21,087
Oct 27, 2025100.00p102.00p98.00p100.00p81,018
Oct 24, 202599.00p100.00p98.00p98.00p89,975
Oct 23, 202599.00p100.00p98.00p99.00p4,162
Oct 22, 202599.00p100.00p100.00p99.00p39,000
Oct 21, 202599.00p100.00p98.00p99.00p6,006
Oct 20, 2025100.50p101.00p98.00p99.00p2,474
Oct 17, 2025100.50p101.01p99.20p100.50p4,844
Oct 16, 2025101.50p104.00p104.00p100.50p1
Oct 15, 2025101.50p100.50p100.00p101.50p300,000
Oct 14, 2025100.50p102.95p102.95p101.50p13,518
Oct 13, 202598.00p101.00p96.00p100.50p664,034
Oct 10, 202597.50p97.50p96.05p97.50p2,256
Oct 9, 2025101.00p101.00p96.00p97.50p153,261
Oct 8, 2025101.00p100.00p100.00p101.00p6,000
Oct 7, 2025101.00p102.00p95.00p101.00p309,857
Oct 6, 2025101.00p102.00p100.00p101.00p6,335
Oct 3, 2025102.50p102.00p100.00p100.00p15,120
Oct 2, 2025103.00p100.00p95.00p102.50p45,000
Oct 1, 2025105.50p106.00p100.00p104.00p20,240
Sep 30, 2025105.50p104.00p104.00p105.50p10,015
Sep 29, 2025105.00p107.00p103.00p105.50p19,657
Sep 25, 2025105.50p104.66p103.00p105.50p8,450
Sep 24, 2025105.50p105.00p103.00p105.50p802
Sep 23, 2025105.50p104.00p104.00p105.50p9,500
Sep 22, 2025105.50p104.00p103.00p105.50p3,511
Sep 19, 2025105.50p104.00p102.00p105.50p8,015
Sep 18, 2025105.50p105.00p103.00p105.50p58,000
Sep 17, 2025105.50p103.61p103.00p105.50p12,000
Sep 16, 2025103.50p107.00p100.00p104.00p300,489
Sep 15, 2025103.00p106.00p100.00p103.00p308
Sep 12, 2025102.50p105.00p100.00p101.00p142,281
Sep 11, 2025102.50p105.00p102.00p102.50p20,945
Sep 10, 2025106.50p108.00p100.00p102.50p67,812
Sep 9, 2025107.00p109.00p103.00p106.50p40,375
Sep 8, 2025104.50p107.00p100.00p105.50p136,634
Sep 5, 2025102.50p107.00p100.16p106.00p47,972
Sep 4, 2025103.50p103.15p100.07p102.50p3,472
Sep 3, 2025103.50p107.00p100.00p103.50p77,008
Sep 2, 2025103.50p104.41p101.00p103.50p34,785
Sep 1, 2025100.50p101.00p100.00p101.00p59,688
Aug 29, 2025103.50p102.10p100.00p100.50p29,472
Aug 28, 2025105.00p110.00p97.00p100.00p150,709
Aug 27, 2025117.50p120.00p115.00p117.50p169
12345
Showing 1 to 50 of 238

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC182.8017.94
Imi PLC2,554.006.33
Watches Of Switzerland Group PLC411.005.38
Ceres Power Holdings PLC390.004.90
Tate & Lyle PLC396.955.01
Hochschild Mining PLC336.104.83

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,565.70-11.59
Smith & Nephew PLC1,280.73-8.09
Ashmore Group PLC172.74-7.82
Metlen Energy & Metals PLC43.23-6.33
Goodwin PLC22,200.00-4.72
Galliford Try Holdings PLC488.68-3.99