1. Share Prices

  2. Intuitive Investments Group PLC (IIG)

107.50p+0.00 (+0.00%)05 Dec 2025, 14:32
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
Dec 5, 2025107.50p110.00p105.00p107.50p29,643
Dec 4, 2025107.50p110.00p105.00p107.50p51,326
Dec 3, 2025105.50p108.00p103.25p105.50p115,051
Dec 2, 2025105.50p105.50p105.50p105.50p1,101
Dec 1, 2025105.50p107.50p103.00p105.50p122,000
Nov 28, 2025105.50p103.00p103.00p105.50p15,000
Nov 27, 2025105.00p104.90p103.00p105.50p93,200
Nov 26, 2025105.50p107.00p103.50p105.00p30,032
Nov 25, 2025107.00p106.00p105.18p106.00p129,000
Nov 24, 2025107.50p110.00p105.00p107.00p24,378
Nov 21, 2025107.50p110.00p105.00p107.50p27,368
Nov 20, 2025105.50p107.69p104.00p107.50p34,972
Nov 19, 2025105.50p104.00p103.00p105.50p4,000
Nov 18, 2025107.00p105.00p103.00p105.50p12,534
Nov 17, 2025103.50p108.00p101.00p105.00p78,530
Nov 14, 2025103.00p108.00p101.00p105.00p94,081
Nov 12, 2025103.00p104.56p101.00p103.00p15,923
Nov 11, 2025100.50p105.00p100.00p102.00p25,348
Nov 7, 2025102.50p103.00p98.15p100.50p17,538
Nov 6, 2025102.50p105.00p100.00p102.50p38,008
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
12345
Showing 1 to 50 of 242

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.