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!

Ivz Us Cb Esg (PUIG) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.56 18.56 18.56 18.6575 532
5th Feb 2026 (Thu) 18.64 18.64 18.64 18.665 10
4th Feb 2026 (Wed) 18.62 18.625 18.62 18.605 2,360
3rd Feb 2026 (Tue) 18.63 18.63 18.63 18.5925 1,024
2nd Feb 2026 (Mon) 18.655 18.655 18.655 18.655 1,071
30th Jan 2026 (Fri) 18.60 18.6125 18.60 18.6125 0
29th Jan 2026 (Thu) 18.625 18.625 18.60 18.60 334
28th Jan 2026 (Wed) 18.65 18.65 18.625 18.625 2,598
27th Jan 2026 (Tue) 18.66 18.66 18.625 18.65 56,368
26th Jan 2026 (Mon) 18.6375 18.6725 18.6375 18.6725 0
23rd Jan 2026 (Fri) 18.66 18.66 18.66 18.6375 158
22nd Jan 2026 (Thu) 18.65 18.66 18.64 18.64 7,793
21st Jan 2026 (Wed) 18.5375 18.585 18.5375 18.585 2,687
20th Jan 2026 (Tue) 18.51 18.545 18.51 18.5375 2,961
19th Jan 2026 (Mon) 18.6225 18.6225 18.55 18.55 0
16th Jan 2026 (Fri) 18.6625 18.6625 18.6225 18.6225 2,236
15th Jan 2026 (Thu) 18.67 18.67 18.6625 18.6625 1,339
14th Jan 2026 (Wed) 18.615 18.67 18.615 18.67 249
13th Jan 2026 (Tue) 18.625 18.625 18.625 18.615 1,883
12th Jan 2026 (Mon) 18.6225 18.6225 18.605 18.605 601
9th Jan 2026 (Fri) 18.585 18.6225 18.585 18.6225 1,987
8th Jan 2026 (Thu) 18.635 18.635 18.585 18.585 1,862
7th Jan 2026 (Wed) 18.665 18.67 18.665 18.635 1,982
6th Jan 2026 (Tue) 18.595 18.595 18.595 18.595 58
5th Jan 2026 (Mon) 18.5625 18.58 18.5625 18.58 0
2nd Jan 2026 (Fri) 18.635 18.635 18.5625 18.5625 1
1st Jan 2026 (Thu) 18.635 18.635 18.635 18.635 0
31st Dec 2025 (Wed) 18.6225 18.635 18.6225 18.635 1
30th Dec 2025 (Tue) 18.635 18.635 18.635 18.6225 43
29th Dec 2025 (Mon) 18.65 18.655 18.65 18.6175 2,322
26th Dec 2025 (Fri) 18.565 18.565 18.565 18.565 0
25th Dec 2025 (Thu) 18.565 18.565 18.565 18.565 0
24th Dec 2025 (Wed) 18.5325 18.565 18.5325 18.565 0
23rd Dec 2025 (Tue) 18.515 18.5325 18.515 18.5325 109
22nd Dec 2025 (Mon) 18.495 18.555 18.495 18.515 4,444
19th Dec 2025 (Fri) 18.5775 18.5775 18.5625 18.5625 0
18th Dec 2025 (Thu) 18.515 18.5775 18.515 18.5775 485
17th Dec 2025 (Wed) 18.50 18.515 18.50 18.515 108
16th Dec 2025 (Tue) 18.485 18.485 18.48 18.50 1,213
15th Dec 2025 (Mon) 18.4825 18.525 18.4825 18.525 0
12th Dec 2025 (Fri) 18.6025 18.6025 18.4825 18.4825 0
11th Dec 2025 (Thu) 18.82 18.82 18.6025 18.6025 0
10th Dec 2025 (Wed) 18.82 18.82 18.82 18.82 138
9th Dec 2025 (Tue) 18.795 18.795 18.7525 18.7525 0
8th Dec 2025 (Mon) 18.83 18.83 18.76 18.795 266
FTSE 100 Latest
Value10,369.75
Change60.53