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!

Inv Glo Buyback (SBUY) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 4,841.00 4,841.00 4,841.00 4,841.00 250
18th Sep 2025 (Thu) 4,796.50 4,826.00 4,796.50 4,826.00 41
17th Sep 2025 (Wed) 4,765.50 4,796.50 4,765.50 4,796.50 0
16th Sep 2025 (Tue) 4,783.00 4,783.00 4,774.00 4,765.50 2,918
15th Sep 2025 (Mon) 4,817.50 4,817.50 4,811.00 4,811.00 4
12th Sep 2025 (Fri) 4,827.00 4,827.00 4,827.00 4,817.50 159
11th Sep 2025 (Thu) 4,805.50 4,820.50 4,805.50 4,820.50 57
10th Sep 2025 (Wed) 4,815.00 4,815.00 4,815.00 4,805.50 197
9th Sep 2025 (Tue) 4,787.00 4,822.00 4,787.00 4,822.00 392
8th Sep 2025 (Mon) 4,802.00 4,802.00 4,802.00 4,787.00 319
5th Sep 2025 (Fri) 4,813.00 4,813.00 4,773.00 4,773.00 268
4th Sep 2025 (Thu) 4,783.00 4,813.00 4,783.00 4,813.00 1
3rd Sep 2025 (Wed) 4,795.50 4,795.50 4,783.00 4,783.00 200
2nd Sep 2025 (Tue) 4,825.00 4,825.00 4,825.00 4,795.50 4,892
1st Sep 2025 (Mon) 4,809.00 4,809.00 4,809.00 4,799.50 403
29th Aug 2025 (Fri) 4,802.00 4,802.00 4,797.50 4,797.50 1
28th Aug 2025 (Thu) 4,810.00 4,810.00 4,810.00 4,802.00 785
27th Aug 2025 (Wed) 4,811.50 4,817.00 4,811.50 4,817.00 22
26th Aug 2025 (Tue) 4,833.00 4,833.00 4,811.50 4,811.50 1
25th Aug 2025 (Mon) 4,833.00 4,833.00 4,833.00 4,833.00 0
22nd Aug 2025 (Fri) 4,778.00 4,833.00 4,778.00 4,833.00 63
21st Aug 2025 (Thu) 4,769.50 4,778.00 4,769.50 4,778.00 5
20th Aug 2025 (Wed) 4,749.00 4,749.00 4,749.00 4,769.50 131
19th Aug 2025 (Tue) 4,760.00 4,760.00 4,760.00 4,756.50 166
18th Aug 2025 (Mon) 4,727.50 4,727.50 4,726.50 4,726.50 31
15th Aug 2025 (Fri) 4,733.50 4,733.50 4,727.50 4,727.50 105
14th Aug 2025 (Thu) 4,734.00 4,734.00 4,733.50 4,733.50 64
13th Aug 2025 (Wed) 4,716.50 4,734.00 4,716.50 4,734.00 3
12th Aug 2025 (Tue) 4,685.00 4,685.00 4,680.00 4,716.50 165
11th Aug 2025 (Mon) 4,678.50 4,684.50 4,678.50 4,684.50 109
8th Aug 2025 (Fri) 4,654.50 4,678.50 4,654.50 4,678.50 1
7th Aug 2025 (Thu) 4,682.00 4,682.00 4,654.50 4,654.50 0
6th Aug 2025 (Wed) 4,649.50 4,682.00 4,649.50 4,682.00 320
5th Aug 2025 (Tue) 4,667.00 4,667.00 4,649.50 4,649.50 12
4th Aug 2025 (Mon) 4,650.00 4,650.00 4,650.00 4,667.00 1,175
1st Aug 2025 (Fri) 4,680.00 4,680.00 4,614.00 4,603.50 373
31st Jul 2025 (Thu) 4,698.00 4,698.00 4,696.00 4,696.00 0
30th Jul 2025 (Wed) 4,703.00 4,703.00 4,698.00 4,698.00 50
29th Jul 2025 (Tue) 4,691.50 4,703.00 4,691.50 4,703.00 3
28th Jul 2025 (Mon) 4,686.50 4,691.50 4,686.50 4,691.50 0
25th Jul 2025 (Fri) 4,683.50 4,686.50 4,683.50 4,686.50 658
24th Jul 2025 (Thu) 4,660.00 4,683.50 4,660.00 4,683.50 0
23rd Jul 2025 (Wed) 4,629.00 4,660.00 4,629.00 4,660.00 0
22nd Jul 2025 (Tue) 4,639.00 4,639.00 4,629.00 4,629.00 0
FTSE 100 Latest
Value9,221.21
Change4.54