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
20th May 2026 (Wed) 23.015 23.12 23.015 23.4175 22,157
19th May 2026 (Tue) 23.565 23.565 22.665 22.8525 15,796
18th May 2026 (Mon) 23.94 24.205 23.48 23.38 22,383
15th May 2026 (Fri) 23.78 23.855 23.605 23.935 13,538
14th May 2026 (Thu) 23.795 23.795 23.62 23.935 15,922
13th May 2026 (Wed) 23.645 24.025 23.415 23.9975 21,735
12th May 2026 (Tue) 23.495 23.535 23.00 23.00 29,326
11th May 2026 (Mon) 22.945 23.675 22.915 23.70 14,197
8th May 2026 (Fri) 22.67 22.815 22.60 22.655 31,880
7th May 2026 (Thu) 23.11 23.11 22.785 22.745 16,810
6th May 2026 (Wed) 23.14 23.35 22.885 23.015 21,565
5th May 2026 (Tue) 22.705 23.05 22.635 22.985 39,872
4th May 2026 (Mon) 22.5075 22.5075 22.5075 22.5075 0
1st May 2026 (Fri) 22.435 22.52 22.375 22.5075 12,767
30th Apr 2026 (Thu) 22.225 22.415 22.225 22.27 16,919
29th Apr 2026 (Wed) 21.985 22.24 21.96 22.02 10,900
28th Apr 2026 (Tue) 21.97 22.035 21.54 21.5575 17,372
27th Apr 2026 (Mon) 21.805 21.945 21.775 21.7075 15,161
24th Apr 2026 (Fri) 22.045 22.10 21.845 21.8675 16,738
23rd Apr 2026 (Thu) 21.65 21.90 21.50 22.0575 9,153
22nd Apr 2026 (Wed) 21.45 21.67 21.39 21.6525 11,143
21st Apr 2026 (Tue) 21.475 21.57 21.40 21.42 18,807
20th Apr 2026 (Mon) 21.09 21.225 21.00 21.2725 8,594
17th Apr 2026 (Fri) 21.04 21.175 21.00 21.095 14,954
16th Apr 2026 (Thu) 21.29 21.29 21.00 21.0525 10,404
15th Apr 2026 (Wed) 21.34 21.535 21.325 21.5175 10,529
14th Apr 2026 (Tue) 20.93 21.30 20.93 21.2975 12,092
13th Apr 2026 (Mon) 20.67 20.73 20.615 20.61 8,932
10th Apr 2026 (Fri) 20.435 20.485 20.42 20.7475 9,757
9th Apr 2026 (Thu) 20.20 20.50 20.20 20.5075 8,596
8th Apr 2026 (Wed) 20.235 20.38 20.235 20.2875 10,405
7th Apr 2026 (Tue) 19.80 19.804 19.75 19.622 22,226
6th Apr 2026 (Mon) 20.195 20.195 20.195 20.195 0
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
FTSE 100 Latest
Value10,443.47
Change11.13