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!

Integral Ad Sci (IAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.255 10.34 10.255 10.34 0
5th Feb 2026 (Thu) 10.255 10.34 10.255 10.34 0
4th Feb 2026 (Wed) 10.255 10.34 10.255 10.34 0
3rd Feb 2026 (Tue) 10.255 10.34 10.255 10.34 0
2nd Feb 2026 (Mon) 10.255 10.34 10.255 10.34 0
30th Jan 2026 (Fri) 10.255 10.34 10.255 10.34 0
29th Jan 2026 (Thu) 10.255 10.34 10.255 10.34 0
28th Jan 2026 (Wed) 10.255 10.34 10.255 10.34 0
27th Jan 2026 (Tue) 10.255 10.34 10.255 10.34 0
26th Jan 2026 (Mon) 10.255 10.34 10.255 10.34 0
23rd Jan 2026 (Fri) 10.255 10.34 10.255 10.34 0
22nd Jan 2026 (Thu) 10.255 10.34 10.255 10.34 0
21st Jan 2026 (Wed) 10.255 10.34 10.255 10.34 0
20th Jan 2026 (Tue) 10.255 10.34 10.255 10.34 0
19th Jan 2026 (Mon) 10.255 10.34 10.255 10.34 0
16th Jan 2026 (Fri) 10.255 10.34 10.255 10.34 0
15th Jan 2026 (Thu) 10.255 10.34 10.255 10.34 0
14th Jan 2026 (Wed) 10.255 10.34 10.255 10.34 0
13th Jan 2026 (Tue) 10.255 10.34 10.255 10.34 0
12th Jan 2026 (Mon) 10.255 10.34 10.255 10.34 0
9th Jan 2026 (Fri) 10.255 10.34 10.255 10.34 0
8th Jan 2026 (Thu) 10.255 10.34 10.255 10.34 0
7th Jan 2026 (Wed) 10.255 10.34 10.255 10.34 0
6th Jan 2026 (Tue) 10.255 10.34 10.255 10.34 0
5th Jan 2026 (Mon) 10.255 10.34 10.255 10.34 0
2nd Jan 2026 (Fri) 10.255 10.34 10.255 10.34 0
1st Jan 2026 (Thu) 10.255 10.34 10.255 10.34 0
31st Dec 2025 (Wed) 10.255 10.34 10.255 10.34 0
30th Dec 2025 (Tue) 10.255 10.34 10.255 10.34 0
29th Dec 2025 (Mon) 10.255 10.34 10.255 10.34 0
26th Dec 2025 (Fri) 10.255 10.34 10.255 10.34 0
25th Dec 2025 (Thu) 10.255 10.34 10.255 10.34 0
24th Dec 2025 (Wed) 10.255 10.34 10.255 10.34 0
23rd Dec 2025 (Tue) 10.255 10.34 10.255 10.34 0
22nd Dec 2025 (Mon) 10.255 10.335 10.255 10.34 131,025
19th Dec 2025 (Fri) 10.255 10.26 10.25 10.26 41,798
18th Dec 2025 (Thu) 10.27 10.27 10.25 10.26 26,723
17th Dec 2025 (Wed) 10.27 10.28 10.26 10.27 59,374
16th Dec 2025 (Tue) 10.28 10.28 10.265 10.28 58,093
15th Dec 2025 (Mon) 10.26 10.28 10.26 10.28 36,659
12th Dec 2025 (Fri) 10.245 10.25 10.24 10.24 79,401
11th Dec 2025 (Thu) 10.24 10.25 10.24 10.24 38,043
10th Dec 2025 (Wed) 10.28 10.28 10.24 10.24 167,187
9th Dec 2025 (Tue) 10.275 10.28 10.27 10.28 52,148
8th Dec 2025 (Mon) 10.28 10.28 10.27 10.27 8,920
FTSE 100 Latest
Value10,369.75
Change60.53