1. Share Prices

  2. Investment Company PLC (INV)

319.00p+0.00 (+0.00%)08 May 2024, 14:27
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
May 8, 2024320.00p319.00p319.00p319.00p722
May 2, 2024320.00p328.00p328.00p320.00p1,500
May 1, 2024320.00p317.00p317.00p320.00p1,684
Apr 26, 2024319.00p320.80p315.00p320.00p1,824
Apr 25, 2024320.00p317.00p312.00p319.00p860
Apr 23, 2024316.00p321.70p316.32p320.00p185
Apr 19, 2024315.00p324.00p324.00p315.00p500
Apr 17, 2024314.00p315.00p315.00p315.00p1,435
Apr 16, 2024313.00p319.86p319.86p314.00p338
Apr 12, 2024314.00p313.10p313.10p314.00p1,912
Apr 10, 2024313.00p313.10p313.10p313.00p5,000
Apr 5, 2024313.00p313.10p313.10p313.00p2,870
Apr 4, 2024315.00p315.00p315.00p315.00p1,907
Apr 2, 2024314.00p310.30p310.00p315.00p14,352
Mar 28, 2024314.00p313.00p313.00p314.00p1,000
Mar 26, 2024312.00p312.60p312.60p314.00p861
Mar 19, 2024312.00p312.50p312.50p312.00p2,584
Mar 15, 2024312.00p312.50p312.50p312.00p6
Mar 14, 2024308.00p315.00p309.00p312.00p7,458
Mar 12, 2024308.00p308.80p308.80p308.00p307
Mar 11, 2024307.00p314.00p313.00p308.00p960
Mar 8, 2024309.00p313.00p313.00p309.00p700
Mar 7, 2024309.00p310.50p304.00p309.00p5,223
Mar 5, 2024307.00p304.30p304.30p309.00p160
Mar 4, 2024305.00p302.55p302.55p307.00p1,866
Feb 29, 2024305.00p302.00p302.00p305.00p2,870
Feb 23, 2024307.00p300.00p300.00p307.00p500
Feb 21, 2024308.00p300.00p299.50p306.00p3,130
Feb 19, 2024308.00p302.12p302.00p308.00p3,722
Feb 15, 2024306.00p310.00p310.00p304.00p1,500
Feb 8, 2024301.00p303.00p303.00p305.00p2,000
Feb 7, 2024304.00p300.00p300.00p303.00p1,200
Feb 2, 2024303.00p304.00p292.00p298.00p7,541
Jan 31, 2024300.00p295.00p295.00p304.00p7,181
Jan 30, 2024308.00p299.00p294.00p300.00p6,541
Jan 29, 2024309.00p300.00p300.00p308.00p300
Jan 25, 2024309.00p290.00p290.00p309.00p6,000
Jan 24, 2024309.00p300.00p300.00p309.00p2,870
Jan 17, 2024308.00p300.29p300.29p308.00p2,563
Jan 12, 2024311.00p302.00p302.00p311.00p5
Jan 9, 2024311.00p305.96p305.96p311.00p650
Dec 29, 2023311.00p319.80p319.80p315.00p481
Dec 28, 2023311.00p319.80p308.60p310.00p2,103
Dec 27, 2023307.00p308.60p308.60p309.00p9,045
Dec 22, 2023298.00p302.00p294.00p303.00p2,469
Dec 20, 2023298.00p299.60p297.00p298.00p4,700
Dec 19, 2023298.00p297.00p297.00p298.00p1,100
Dec 18, 2023296.00p296.00p296.00p298.00p1,500
Dec 15, 2023294.00p291.76p290.00p296.00p9,906
Dec 14, 2023294.00p302.00p294.00p294.00p1,932
123
Showing 1 to 50 of 105

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC871.735.03
Wood Group (John) PLC205.574.99
Diploma PLC4,096.004.97
Octopus Renewables Infrastructure Trust PLC76.572.77
Bt Group PLC107.872.34
Vodafone Group PLC70.912.18

Fallers

CompanyPrice% Chg
Trustpilot Group PLC207.00-4.61
Bae Systems PLC1,341.25-3.78
Quilter PLC109.90-3.34
Ocado Group PLC336.70-3.33
Hochschild Mining PLC157.80-3.07
Babcock International Group PLC506.00-2.97