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!

Intuitive Investment Group (IIG) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 117.50 117.50 117.50 117.50 1,804
21st Aug 2025 (Thu) 117.50 117.50 117.50 117.50 0
20th Aug 2025 (Wed) 117.50 118.00 117.00 118.00 12,540
19th Aug 2025 (Tue) 117.50 117.50 113.00 117.50 12,615
18th Aug 2025 (Mon) 117.50 117.50 117.50 117.50 14,829
15th Aug 2025 (Fri) 117.50 117.50 117.50 117.50 1,933
14th Aug 2025 (Thu) 117.50 117.50 117.50 117.50 1,000
13th Aug 2025 (Wed) 119.00 119.00 117.50 117.50 13,351
12th Aug 2025 (Tue) 119.00 119.00 119.00 119.00 1,675
11th Aug 2025 (Mon) 119.00 119.00 119.00 119.00 21,079
8th Aug 2025 (Fri) 120.00 119.00 118.00 119.00 8,586
7th Aug 2025 (Thu) 120.00 120.00 120.00 120.00 11,318
6th Aug 2025 (Wed) 120.00 120.00 120.00 120.00 4,226
5th Aug 2025 (Tue) 120.00 120.00 120.00 120.00 1,255
4th Aug 2025 (Mon) 120.00 120.00 120.00 120.00 10,596
1st Aug 2025 (Fri) 120.00 120.00 120.00 120.00 29,900
31st Jul 2025 (Thu) 120.00 120.00 120.00 120.00 22,574
30th Jul 2025 (Wed) 121.00 121.00 120.00 120.00 47,589
29th Jul 2025 (Tue) 121.00 121.00 120.00 121.00 9,230
28th Jul 2025 (Mon) 121.00 121.00 121.00 121.00 10,000
25th Jul 2025 (Fri) 120.00 121.00 120.00 121.00 3,520
24th Jul 2025 (Thu) 120.00 120.00 120.00 120.00 26,624
23rd Jul 2025 (Wed) 117.50 120.00 117.50 120.00 32,889
22nd Jul 2025 (Tue) 121.00 122.00 116.50 122.00 70,425
21st Jul 2025 (Mon) 121.00 120.00 120.00 120.00 3,472
18th Jul 2025 (Fri) 121.00 121.00 120.00 121.00 6
17th Jul 2025 (Thu) 121.00 121.00 121.00 121.00 20,625
16th Jul 2025 (Wed) 121.00 121.00 121.00 121.00 4,200
15th Jul 2025 (Tue) 120.00 121.00 120.00 121.00 4,099
14th Jul 2025 (Mon) 120.00 121.00 120.00 121.00 2,904
11th Jul 2025 (Fri) 117.50 121.50 117.50 121.00 3,681
10th Jul 2025 (Thu) 121.00 121.00 116.00 121.00 1,006
9th Jul 2025 (Wed) 121.00 121.00 121.00 121.00 0
8th Jul 2025 (Tue) 121.00 121.00 117.00 121.00 1,873
7th Jul 2025 (Mon) 121.00 121.00 121.00 121.00 20,661
4th Jul 2025 (Fri) 120.00 121.50 117.50 121.00 14,559
3rd Jul 2025 (Thu) 121.00 121.00 119.00 121.00 71,155
2nd Jul 2025 (Wed) 121.00 122.00 119.00 119.00 252,867
1st Jul 2025 (Tue) 122.00 122.00 116.00 121.00 213,986
30th Jun 2025 (Mon) 116.00 122.00 122.00 122.00 104,218
27th Jun 2025 (Fri) 118.50 118.50 118.50 118.50 155
26th Jun 2025 (Thu) 118.50 118.50 118.50 118.50 3,000
25th Jun 2025 (Wed) 121.50 121.50 118.50 118.50 3,122
24th Jun 2025 (Tue) 122.50 122.50 121.50 121.50 200,546
23rd Jun 2025 (Mon) 122.50 122.50 120.00 122.50 1,214
FTSE 100 Latest
Value9,321.40
Change12.20