1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

120.00p+0.00 (+0.00%)07 Aug 2025, 16:35
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 235

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
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.