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!

Inventrust Prop (IVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 27.44 27.73 27.44 27.65 15,234
21st Jul 2025 (Mon) 27.12 27.35 26.98 27.21 17,508
18th Jul 2025 (Fri) 27.09 27.17 26.90 26.96 26,830
17th Jul 2025 (Thu) 27.03 27.17 26.91 27.02 17,616
16th Jul 2025 (Wed) 27.08 27.10 26.65 27.02 12,783
15th Jul 2025 (Tue) 27.26 27.26 26.69 26.82 27,498
14th Jul 2025 (Mon) 27.20 27.61 27.17 27.33 15,869
11th Jul 2025 (Fri) 26.86 27.15 26.86 27.14 24,828
10th Jul 2025 (Thu) 26.99 27.16 26.91 27.00 21,610
9th Jul 2025 (Wed) 26.795 26.92 26.53 26.74 17,943
8th Jul 2025 (Tue) 26.985 27.13 26.64 26.70 18,113
7th Jul 2025 (Mon) 27.56 27.56 27.03 27.20 22,825
4th Jul 2025 (Fri) 27.37 27.515 27.35 27.46 8,313
3rd Jul 2025 (Thu) 27.37 27.515 27.35 27.46 8,313
2nd Jul 2025 (Wed) 27.20 27.35 27.18 27.33 11,476
1st Jul 2025 (Tue) 27.50 27.86 27.34 27.36 21,254
30th Jun 2025 (Mon) 27.20 27.40 26.99 27.40 24,079
27th Jun 2025 (Fri) 27.795 27.83 27.39 27.58 14,072
26th Jun 2025 (Thu) 27.30 27.69 27.26 27.71 13,015
25th Jun 2025 (Wed) 27.62 27.65 27.20 27.22 10,965
24th Jun 2025 (Tue) 27.96 28.13 27.92 27.94 15,265
23rd Jun 2025 (Mon) 28.09 28.11 27.86 28.09 13,773
20th Jun 2025 (Fri) 28.16 28.195 27.75 27.85 11,950
19th Jun 2025 (Thu) 27.74 28.265 27.72 28.02 22,443
18th Jun 2025 (Wed) 27.74 28.265 27.72 28.02 22,443
17th Jun 2025 (Tue) 27.78 27.85 27.53 27.66 17,737
16th Jun 2025 (Mon) 27.79 27.97 27.69 27.82 15,152
13th Jun 2025 (Fri) 27.70 27.89 27.65 27.82 15,846
12th Jun 2025 (Thu) 27.82 28.23 27.82 28.16 30,939
11th Jun 2025 (Wed) 28.49 28.49 27.95 27.96 7,704
10th Jun 2025 (Tue) 27.95 28.67 27.95 28.34 24,913
9th Jun 2025 (Mon) 28.08 28.34 27.96 28.29 19,121
6th Jun 2025 (Fri) 27.90 28.15 27.73 28.12 13,486
5th Jun 2025 (Thu) 27.57 27.80 27.49 27.62 20,007
4th Jun 2025 (Wed) 27.60 27.96 27.53 27.83 16,411
3rd Jun 2025 (Tue) 27.88 27.98 27.71 27.72 17,808
2nd Jun 2025 (Mon) 27.69 28.02 27.69 28.00 12,646
30th May 2025 (Fri) 28.27 28.27 27.99 28.09 11,450
29th May 2025 (Thu) 28.01 28.30 27.94 28.26 21,111
28th May 2025 (Wed) 28.03 28.03 27.81 27.86 10,805
27th May 2025 (Tue) 27.65 28.105 27.65 28.04 28,267
26th May 2025 (Mon) 27.31 27.31 27.31 27.31 0
24th May 2025 (Sat) 27.395 27.395 27.15 27.31 23,650
23rd May 2025 (Fri) 27.395 27.395 27.15 27.32 23,650
FTSE 100 Latest
Value9,023.81
Change0.00