1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

120.00p+0.00 (+0.00%)06 Aug 2025, 14:42
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
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
Jul 2, 2025121.00p124.00p116.00p119.00p252,867
Jul 1, 2025117.50p122.00p118.00p121.00p213,986
Jun 30, 2025116.00p124.00p120.00p122.00p104,218
Jun 27, 2025118.50p120.00p120.00p118.50p155
Jun 26, 2025118.50p120.00p120.00p118.50p3,000
Jun 25, 2025121.50p122.00p120.00p118.50p3,122
Jun 24, 2025122.50p125.00p118.00p121.50p200,546
Jun 23, 2025122.50p125.00p120.00p122.50p1,214
Jun 20, 2025122.50p125.00p120.00p122.50p788
Jun 19, 2025119.00p125.00p119.00p122.00p94,476
Jun 18, 2025118.50p120.00p117.00p119.00p97,656
Jun 17, 2025112.50p122.00p114.50p122.00p110,294
Jun 16, 2025112.50p115.00p110.00p112.50p43,559
Jun 13, 2025115.00p115.00p111.00p112.50p48,864
Jun 12, 2025111.50p115.00p113.18p111.50p10,100
Jun 11, 2025110.00p113.00p106.88p111.50p13,284
Jun 9, 2025122.50p122.00p120.55p122.50p5,722
Jun 5, 2025122.50p125.00p120.00p122.50p6,632
Jun 4, 2025122.50p122.50p120.00p120.00p6,758
Jun 3, 2025122.50p125.00p120.00p123.00p10,147
Jun 2, 2025122.50p125.00p120.00p122.50p1,215
May 30, 2025122.00p126.00p125.00p122.50p2
May 29, 2025122.50p126.00p121.00p122.00p6,351
May 28, 2025122.50p124.00p120.00p122.00p510,250
May 27, 2025122.50p123.00p118.00p122.00p66,382
May 23, 2025122.50p123.00p123.00p122.50p1,398
12345
Showing 1 to 50 of 236

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.