1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

103.90p+2.90 (+2.87%)15 Sep 2025, 08:06
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
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
Aug 26, 2025117.50p120.00p120.00p120.00p3
Aug 22, 2025117.50p120.00p115.00p117.50p1,804
Aug 21, 2025117.50p120.00p120.00p117.50p0
Aug 20, 2025117.50p119.60p115.00p118.00p12,540
Aug 19, 2025117.50p119.60p113.00p117.50p12,615
Aug 18, 2025117.50p119.60p118.55p117.50p14,829
Aug 15, 2025117.50p115.00p115.00p117.50p1,933
Aug 14, 2025117.50p119.95p119.95p117.50p1,000
Aug 13, 2025119.00p119.50p115.25p117.50p13,351
Aug 12, 2025119.00p122.00p119.49p119.00p1,675
Aug 11, 2025119.00p119.88p116.00p119.00p21,079
Aug 8, 2025120.00p118.00p116.00p119.00p8,586
Aug 7, 2025120.00p122.00p118.00p120.00p11,318
Aug 6, 2025120.00p121.50p118.00p120.00p4,226
Aug 5, 2025120.00p118.00p118.00p120.00p1,255
Aug 4, 2025120.00p122.00p118.00p120.00p10,599
Aug 1, 2025120.00p121.40p120.00p120.00p29,900
Jul 31, 2025120.00p120.00p118.04p120.00p22,574
Jul 30, 2025121.00p120.50p120.00p120.00p47,589
Jul 29, 2025121.00p120.02p120.00p121.00p9,230
Jul 28, 2025121.00p120.00p120.00p121.00p10,000
Jul 25, 2025120.00p120.20p120.20p121.00p3,520
Jul 24, 2025120.00p120.00p118.22p120.00p26,624
Jul 23, 2025117.50p123.00p116.90p120.00p32,891
Jul 22, 2025121.00p123.00p118.00p122.00p70,425
Jul 21, 2025121.00p123.00p120.00p120.00p3,472
Jul 18, 2025121.00p124.00p120.00p121.00p6
Jul 17, 2025121.00p123.00p118.30p121.00p20,625
Jul 16, 2025121.00p120.00p120.00p121.00p4,200
Jul 15, 2025121.00p122.02p118.30p121.00p4,099
Jul 14, 2025121.00p120.00p118.88p121.00p2,904
Jul 11, 2025117.50p125.00p119.00p121.00p3,681
Jul 10, 2025121.00p124.00p116.00p121.00p1,006
Jul 8, 2025121.00p123.00p117.00p121.00p1,873
Jul 7, 2025121.00p123.00p118.36p121.00p20,661
Jul 4, 2025117.50p124.00p120.00p121.00p14,559
Jul 3, 2025119.00p122.75p121.00p121.00p71,155
12345
Showing 1 to 50 of 237

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.8211.30
Vistry Group PLC621.005.40
Sainsbury (J) PLC323.005.14
Wh Smith PLC694.504.12
Goodwin PLC10,850.003.83
Auction Technology Group PLC338.503.20

Fallers

CompanyPrice% Chg
Bt Group PLC199.60-2.97
Plus500 LTD3,078.08-2.84
Diversified Energy Company PLC1,132.00-2.83
Astrazeneca PLC11,486.00-2.61
Ithaca Energy PLC187.80-2.09
Burberry Group PLC1,084.00-1.90