1. Share Prices

  2. Investment Company PLC (INV)

375.00p+4.00 (+1.08%)19 Sep 2024, 08:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investment Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2024371.00p380.00p380.00p375.00p855
Sep 16, 2024375.00p379.50p379.50p375.00p1,047
Sep 12, 2024370.00p370.10p370.10p375.00p140
Sep 10, 2024366.00p366.00p366.00p365.00p1,000
Sep 4, 2024365.00p360.00p360.00p366.00p895
Sep 2, 2024366.00p363.50p362.00p366.00p2,870
Aug 28, 2024366.00p364.00p364.00p365.00p597
Aug 27, 2024364.00p364.00p364.00p366.00p5,486
Aug 23, 2024363.00p366.00p366.00p364.00p1,000
Aug 21, 2024355.00p362.00p362.00p357.00p3,900
Aug 20, 2024355.00p362.00p362.00p355.00p276
Aug 12, 2024354.00p362.00p362.00p355.00p1,600
Aug 9, 2024355.00p358.00p358.00p354.00p3,500
Aug 5, 2024354.00p357.56p357.56p354.00p222
Jul 31, 2024361.00p365.00p365.00p361.00p270
Jul 30, 2024363.00p363.00p363.00p361.00p343
Jul 29, 2024361.00p361.20p361.20p363.00p660
Jul 25, 2024358.00p366.00p360.00p361.00p2,460
Jul 24, 2024355.00p364.00p364.00p358.00p1,000
Jul 22, 2024355.00p364.00p354.00p355.00p2,035
Jul 19, 2024356.00p352.30p352.30p355.00p2,000
Jul 18, 2024355.00p362.00p362.00p355.00p10,000
Jul 17, 2024355.00p362.16p362.16p355.00p1,000
Jul 16, 2024355.00p348.00p348.00p355.00p129
Jul 15, 2024355.00p362.71p362.35p355.00p2,000
Jul 11, 2024355.00p346.30p346.30p355.00p952
Jul 10, 2024355.00p346.18p346.18p355.00p407
Jul 9, 2024355.00p346.18p346.18p355.00p103
Jul 2, 2024353.00p350.00p350.00p353.00p358
Jul 1, 2024353.00p359.30p359.30p353.00p82
Jun 27, 2024353.00p349.75p349.75p353.00p544
Jun 25, 2024355.00p349.75p349.75p353.00p2,917
Jun 19, 2024355.00p350.00p350.00p350.00p1
Jun 18, 2024355.00p346.00p346.00p355.00p78
Jun 17, 2024355.00p349.75p349.75p355.00p1,148
Jun 13, 2024355.00p349.96p349.96p355.00p100
Jun 12, 2024355.00p349.60p349.60p355.00p275
Jun 11, 2024355.00p349.06p348.70p355.00p1,836
Jun 6, 2024355.00p346.00p346.00p346.00p449
Jun 5, 2024355.00p347.50p347.50p355.00p11
Jun 4, 2024355.00p363.99p363.99p355.00p2,884
May 31, 2024355.00p364.00p347.50p355.00p5,444
May 30, 2024353.00p347.50p347.50p353.00p1,700
May 29, 2024350.00p360.00p360.00p353.00p500
May 24, 2024351.00p345.00p345.00p350.00p1,000
May 22, 2024333.00p355.20p334.10p351.00p3,841
May 21, 2024323.00p335.00p335.00p333.00p5,000
May 20, 2024325.00p325.00p325.00p323.00p1,700
May 16, 2024325.00p325.00p325.00p325.00p2,920
May 15, 2024320.00p322.00p320.80p325.00p2,870
123
Showing 1 to 50 of 119

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.