Close
Company Search
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!

Is G C En Us A (INRA) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.125 20.125 20.015 20.0015 2,417
5th Feb 2026 (Thu) 20.135 20.22 19.776 19.914 27,150
4th Feb 2026 (Wed) 20.54 20.72 20.51 20.2075 13,211
3rd Feb 2026 (Tue) 20.105 20.15 20.105 20.12 3,655
2nd Feb 2026 (Mon) 19.35 19.754 19.35 19.553 13,781
30th Jan 2026 (Fri) 19.876 19.876 19.614 19.632 2,888
29th Jan 2026 (Thu) 19.946 19.946 19.814 19.654 2,790
28th Jan 2026 (Wed) 20.02 20.22 20.00 20.1925 5,591
27th Jan 2026 (Tue) 19.894 19.894 19.894 19.864 4,440
26th Jan 2026 (Mon) 19.648 19.786 19.648 19.672 5,904
23rd Jan 2026 (Fri) 20.015 20.015 19.71 19.854 3,941
22nd Jan 2026 (Thu) 19.762 19.84 19.728 19.793 3,635
21st Jan 2026 (Wed) 19.328 19.48 19.18 19.386 7,760
20th Jan 2026 (Tue) 19.317 19.317 19.138 19.138 2,161
19th Jan 2026 (Mon) 19.42 19.42 19.278 19.317 3,653
16th Jan 2026 (Fri) 19.492 19.492 19.35 19.461 1,361
15th Jan 2026 (Thu) 19.20 19.20 19.20 19.377 1,932
14th Jan 2026 (Wed) 19.334 19.348 19.198 19.169 3,293
13th Jan 2026 (Tue) 19.182 19.186 19.152 19.237 4,535
12th Jan 2026 (Mon) 18.912 18.912 18.872 19.104 2,642
9th Jan 2026 (Fri) 18.824 18.94 18.824 18.908 6,427
8th Jan 2026 (Thu) 18.60 18.956 18.59 18.80 1,168
7th Jan 2026 (Wed) 18.65 18.65 18.65 18.654 2,236
6th Jan 2026 (Tue) 18.654 18.788 18.654 18.655 10,094
5th Jan 2026 (Mon) 18.764 18.764 18.536 18.542 11,574
2nd Jan 2026 (Fri) 18.108 18.63 18.108 18.602 8,549
1st Jan 2026 (Thu) 18.023 18.023 18.023 18.023 0
31st Dec 2025 (Wed) 18.026 18.046 18.026 18.023 539
30th Dec 2025 (Tue) 18.11 18.11 18.11 18.143 1,251
29th Dec 2025 (Mon) 17.95 18.12 17.95 18.047 2,437
26th Dec 2025 (Fri) 18.089 18.089 18.089 18.089 0
25th Dec 2025 (Thu) 18.089 18.089 18.089 18.089 0
24th Dec 2025 (Wed) 17.984 18.089 17.984 18.089 430
23rd Dec 2025 (Tue) 18.078 18.10 18.058 17.984 452
22nd Dec 2025 (Mon) 18.118 18.122 17.994 18.153 3,216
19th Dec 2025 (Fri) 17.978 18.21 17.90 18.186 1,184
18th Dec 2025 (Thu) 17.726 17.974 17.678 17.888 1,832
17th Dec 2025 (Wed) 18.092 18.134 17.706 17.713 3,399
16th Dec 2025 (Tue) 17.958 18.048 17.874 17.826 1,923
15th Dec 2025 (Mon) 18.318 18.374 18.13 18.255 3,585
12th Dec 2025 (Fri) 18.63 18.698 18.164 18.182 6,723
11th Dec 2025 (Thu) 18.224 18.368 18.08 18.32 920
10th Dec 2025 (Wed) 18.31 18.344 18.13 18.196 2,402
9th Dec 2025 (Tue) 18.358 18.458 18.286 18.433 1,770
8th Dec 2025 (Mon) 18.57 18.636 18.234 18.315 2,103
FTSE 100 Latest
Value10,369.75
Change60.53