Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intrum Justitia (0H9P) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 70.15 70.15 66.14 68.56 15,577
17th Jul 2025 (Thu) 66.74 69.34 65.24 69.34 10,545
16th Jul 2025 (Wed) 66.34 67.56 64.70 66.16 13,870
15th Jul 2025 (Tue) 69.03 69.69 66.64 66.64 18,208
14th Jul 2025 (Mon) 63.48 69.06 61.78 69.06 16,333
11th Jul 2025 (Fri) 63.73 65.35 62.44 64.67 11,631
10th Jul 2025 (Thu) 59.72 63.81 58.40 62.83 24,695
9th Jul 2025 (Wed) 60.51 61.56 59.02 59.76 6,454
8th Jul 2025 (Tue) 59.78 61.41 57.51 59.93 12,773
7th Jul 2025 (Mon) 67.35 67.35 58.90 60.29 77,943
4th Jul 2025 (Fri) 64.11 67.42 61.94 67.42 11,935
3rd Jul 2025 (Thu) 62.78 64.43 61.40 63.12 30,630
2nd Jul 2025 (Wed) 60.69 63.34 59.36 61.52 35,693
1st Jul 2025 (Tue) 60.06 60.06 58.80 59.71 22,776
30th Jun 2025 (Mon) 59.11 60.85 57.64 59.81 17,385
27th Jun 2025 (Fri) 57.35 62.32 56.08 59.55 54,130
26th Jun 2025 (Thu) 57.70 61.56 55.94 57.67 126,833
25th Jun 2025 (Wed) 53.99 55.25 52.90 55.25 58,521
24th Jun 2025 (Tue) 47.15 53.83 46.16 53.83 104,978
23rd Jun 2025 (Mon) 46.06 46.06 44.70 44.70 21,856
20th Jun 2025 (Fri) 46.255 46.255 46.255 46.255 0
19th Jun 2025 (Thu) 46.45 46.735 45.47 46.255 8,027
18th Jun 2025 (Wed) 46.36 47.02 45.29 45.92 15,050
17th Jun 2025 (Tue) 46.55 47.03 44.76 46.235 26,256
16th Jun 2025 (Mon) 41.04 46.875 40.06 46.30 10,199
13th Jun 2025 (Fri) 40.555 41.165 39.60 40.765 4,945
12th Jun 2025 (Thu) 41.695 42.28 40.335 40.335 9,574
11th Jun 2025 (Wed) 39.97 42.41 39.14 41.385 10,645
10th Jun 2025 (Tue) 39.85 39.85 38.975 39.355 3,727
9th Jun 2025 (Mon) 36.64 40.96 35.74 39.825 13,420
6th Jun 2025 (Fri) 36.36 36.36 36.36 36.36 0
5th Jun 2025 (Thu) 36.775 37.01 35.90 36.36 6,237
4th Jun 2025 (Wed) 36.99 38.07 36.24 36.74 3,845
3rd Jun 2025 (Tue) 37.305 37.83 36.51 37.00 1,203
2nd Jun 2025 (Mon) 36.855 38.03 36.11 37.38 9,469
30th May 2025 (Fri) 37.65 37.855 36.75 36.905 6,475
29th May 2025 (Thu) 37.705 37.705 37.705 37.705 0
28th May 2025 (Wed) 37.935 38.28 37.17 37.705 1,423
27th May 2025 (Tue) 38.95 39.405 37.705 37.705 5,676
26th May 2025 (Mon) 39.16 39.16 39.16 39.16 14,118
23rd May 2025 (Fri) 36.265 37.145 35.50 36.295 2,440
22nd May 2025 (Thu) 37.20 37.20 35.595 35.915 30,345
21st May 2025 (Wed) 36.915 37.775 36.09 36.94 15,504
FTSE 100 Latest
Value8,992.12
Change19.48