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
3rd Apr 2026 (Fri) 20.195 20.195 20.195 20.195 0
2nd Apr 2026 (Thu) 19.922 20.39 19.826 20.195 19,098
1st Apr 2026 (Wed) 20.325 20.335 20.23 20.325 13,377
31st Mar 2026 (Tue) 19.538 19.906 19.538 19.844 5,166
30th Mar 2026 (Mon) 19.966 20.13 19.674 19.702 27,373
27th Mar 2026 (Fri) 20.11 20.11 20.11 19.941 7,262
26th Mar 2026 (Thu) 20.495 20.495 20.415 20.14 2,993
25th Mar 2026 (Wed) 20.405 20.405 20.405 20.65 9,061
24th Mar 2026 (Tue) 19.91 19.91 19.91 20.075 11,434
23rd Mar 2026 (Mon) 19.82 20.29 19.698 19.946 9,345
20th Mar 2026 (Fri) 20.385 20.44 20.38 20.3625 6,380
19th Mar 2026 (Thu) 20.265 20.265 20.175 20.225 10,277
18th Mar 2026 (Wed) 20.785 20.815 20.55 20.435 13,428
17th Mar 2026 (Tue) 20.375 20.375 20.375 20.5875 4,823
16th Mar 2026 (Mon) 20.375 20.675 20.375 20.3725 11,210
13th Mar 2026 (Fri) 20.285 20.52 20.285 20.3975 9,914
12th Mar 2026 (Thu) 20.43 20.43 20.43 20.45 8,359
11th Mar 2026 (Wed) 20.30 20.305 20.30 20.2825 9,586
10th Mar 2026 (Tue) 19.555 20.1425 19.555 20.1425 5,312
9th Mar 2026 (Mon) 19.002 19.05 18.96 19.555 20,505
6th Mar 2026 (Fri) 19.40 19.404 19.40 19.294 3,601
5th Mar 2026 (Thu) 19.86 19.956 19.65 19.60 5,512
4th Mar 2026 (Wed) 19.614 19.614 19.614 19.82 2,989
3rd Mar 2026 (Tue) 19.488 19.552 19.488 19.468 27,059
2nd Mar 2026 (Mon) 19.75 20.045 19.654 19.9775 9,991
27th Feb 2026 (Fri) 20.255 20.255 20.255 20.07 20,688
26th Feb 2026 (Thu) 20.77 20.77 20.395 20.395 10,701
25th Feb 2026 (Wed) 20.82 20.91 20.80 20.9325 3,018
24th Feb 2026 (Tue) 20.59 21.015 20.59 20.9975 4,878
23rd Feb 2026 (Mon) 20.53 20.63 20.465 20.5525 5,640
20th Feb 2026 (Fri) 20.52 20.53 20.335 20.6725 8,466
19th Feb 2026 (Thu) 20.77 20.77 20.62 20.6825 3,918
18th Feb 2026 (Wed) 20.48 20.48 20.48 20.705 4,476
17th Feb 2026 (Tue) 20.115 20.145 20.03 20.275 3,619
16th Feb 2026 (Mon) 20.045 20.045 19.962 19.96 4,789
13th Feb 2026 (Fri) 19.904 19.91 19.594 20.0245 11,792
12th Feb 2026 (Thu) 20.36 20.435 19.958 19.958 13,195
11th Feb 2026 (Wed) 20.405 20.54 20.345 20.3175 1,457
10th Feb 2026 (Tue) 20.50 20.50 20.41 20.4725 2,136
9th Feb 2026 (Mon) 20.31 20.48 20.225 20.4975 3,868
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
FTSE 100 Latest
Value10,436.29
Change71.50