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!

Alger Russell I (INVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 19.57 19.57 19.57 19.9792 0
5th Feb 2026 (Thu) 19.57 19.57 19.57 19.286 8
4th Feb 2026 (Wed) 19.54 19.54 19.54 19.6939 0
3rd Feb 2026 (Tue) 19.58 19.58 19.08 19.1827 35
2nd Feb 2026 (Mon) 20.24 20.24 20.1277 20.1277 0
30th Jan 2026 (Fri) 20.24 20.24 20.0139 20.0139 0
29th Jan 2026 (Thu) 20.24 20.26 20.24 20.3402 104
28th Jan 2026 (Wed) 21.26 21.26 21.026 21.026 0
27th Jan 2026 (Tue) 21.26 21.26 21.026 21.026 39
26th Jan 2026 (Mon) 21.26 21.26 21.2558 21.2558 0
23rd Jan 2026 (Fri) 21.26 21.26 21.26 21.0565 100
22nd Jan 2026 (Thu) 20.73 21.1929 20.73 21.1929 0
21st Jan 2026 (Wed) 20.73 20.7853 20.73 20.7853 0
20th Jan 2026 (Tue) 20.73 20.73 20.73 20.5695 100
19th Jan 2026 (Mon) 22.16 22.16 20.9157 20.9157 0
16th Jan 2026 (Fri) 22.16 22.16 20.9157 20.9157 0
15th Jan 2026 (Thu) 22.16 22.16 21.291 21.291 0
14th Jan 2026 (Wed) 22.16 22.16 21.468 21.468 0
13th Jan 2026 (Tue) 22.16 22.16 21.9782 21.9782 0
12th Jan 2026 (Mon) 22.16 22.16 21.9782 21.9782 0
9th Jan 2026 (Fri) 22.16 22.16 22.0119 22.0119 0
8th Jan 2026 (Thu) 22.16 22.16 22.16 22.1386 100
7th Jan 2026 (Wed) 21.47 22.3403 21.47 22.3403 0
6th Jan 2026 (Tue) 21.47 22.1757 21.47 22.1757 0
5th Jan 2026 (Mon) 21.47 21.7094 21.47 21.7094 0
2nd Jan 2026 (Fri) 21.47 21.53 21.47 21.4297 200
1st Jan 2026 (Thu) 21.90 21.90 21.644 21.644 19
31st Dec 2025 (Wed) 21.90 21.90 21.644 21.644 19
30th Dec 2025 (Tue) 21.90 21.90 21.90 21.8204 100
29th Dec 2025 (Mon) 21.82 21.8987 21.82 21.8987 51
26th Dec 2025 (Fri) 21.82 21.9882 21.82 21.9882 44
25th Dec 2025 (Thu) 21.82 21.9641 21.82 21.9641 0
24th Dec 2025 (Wed) 21.82 21.9641 21.82 21.9641 0
23rd Dec 2025 (Tue) 21.82 21.82 21.82 21.8618 110
22nd Dec 2025 (Mon) 21.59 22.041 21.59 22.041 0
19th Dec 2025 (Fri) 21.59 21.9272 21.59 21.9272 10
18th Dec 2025 (Thu) 21.59 21.59 21.59 21.6128 100
17th Dec 2025 (Wed) 21.53 21.5863 21.53 21.5863 0
16th Dec 2025 (Tue) 21.53 21.53 21.53 21.6551 100
15th Dec 2025 (Mon) 21.71 21.71 21.71 21.7131 100
12th Dec 2025 (Fri) 22.05 22.05 21.8993 21.8993 75
11th Dec 2025 (Thu) 22.05 22.05 22.0443 22.0443 16
10th Dec 2025 (Wed) 22.05 22.05 22.05 22.0279 60
9th Dec 2025 (Tue) 21.63 21.8126 21.63 21.8126 39
8th Dec 2025 (Mon) 21.63 21.8697 21.63 21.8697 36
FTSE 100 Latest
Value10,369.75
Change60.53