Intuitive Investments Group (IIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intuitive Investments Group

Date Open High Low Close* Volume
20/05/2025 122.50p 125.00p 120.00p 122.50p 178778
19/05/2025 122.50p 122.50p 122.00p 122.00p 1255
16/05/2025 125.00p 125.00p 120.00p 122.50p 57779
15/05/2025 125.00p 130.00p 125.00p 125.00p 15850
14/05/2025 125.50p 129.75p 125.00p 125.00p 2912
13/05/2025 127.50p 129.75p 122.00p 125.00p 185169
12/05/2025 112.50p 133.00p 112.50p 127.50p 112393
09/05/2025 107.00p 113.00p 107.00p 112.50p 12280
08/05/2025 104.00p 108.00p 104.00p 107.00p 2001
07/05/2025 102.00p 107.00p 100.60p 104.00p 15509
06/05/2025 101.50p 104.00p 100.00p 102.00p 36529
02/05/2025 101.50p 103.00p 100.00p 101.50p 11910
01/05/2025 103.00p 105.00p 100.00p 101.50p 14758
30/04/2025 103.00p 104.00p 102.64p 103.00p 16742
29/04/2025 103.50p 104.00p 100.67p 102.50p 15751
28/04/2025 104.50p 105.00p 102.00p 103.50p 14962
25/04/2025 104.50p 106.00p 101.00p 105.00p 42949
24/04/2025 105.00p 106.00p 104.00p 105.00p 30214
23/04/2025 104.50p 105.50p 104.00p 105.00p 41700
22/04/2025 104.00p 104.50p 102.60p 104.50p 6340
17/04/2025 104.00p 105.00p 102.00p 104.00p 48000
16/04/2025 103.50p 106.00p 102.00p 106.00p 57977
15/04/2025 102.50p 103.50p 102.00p 103.50p 38451
14/04/2025 102.00p 102.50p 101.00p 102.50p 14992
11/04/2025 102.50p 102.50p 100.00p 102.00p 15042
10/04/2025 102.50p 102.50p 102.00p 102.50p 3314
09/04/2025 103.00p 103.00p 101.00p 102.50p 6
08/04/2025 105.50p 105.50p 103.00p 103.00p 6373
07/04/2025 106.00p 107.00p 103.50p 106.00p 35260
04/04/2025 106.00p 106.00p 105.00p 106.00p 34800
03/04/2025 106.00p 106.00p 106.00p 106.00p 0
02/04/2025 106.00p 106.00p 106.00p 106.00p 10000
01/04/2025 106.00p 106.12p 105.00p 106.00p 5620
31/03/2025 106.00p 106.50p 105.90p 106.00p 11314
28/03/2025 106.50p 108.00p 105.00p 106.00p 95887
27/03/2025 106.50p 106.50p 102.00p 106.50p 21000
26/03/2025 107.00p 107.00p 105.00p 106.50p 19279
25/03/2025 108.00p 108.00p 108.00p 108.00p 2000
24/03/2025 108.50p 110.00p 106.00p 108.00p 18764
21/03/2025 110.00p 112.00p 106.00p 108.50p 18575
20/03/2025 111.50p 112.00p 109.00p 110.00p 11818
19/03/2025 113.00p 113.00p 108.00p 111.50p 14001
18/03/2025 114.00p 117.00p 112.00p 113.00p 3068
17/03/2025 114.50p 114.50p 113.00p 114.00p 1500
14/03/2025 115.50p 118.00p 115.00p 118.00p 701
13/03/2025 116.00p 116.00p 113.25p 116.00p 16803
12/03/2025 117.00p 119.00p 115.00p 116.00p 1981
11/03/2025 118.00p 118.00p 118.00p 118.00p 1336
10/03/2025 118.50p 120.00p 117.00p 118.00p 511
07/03/2025 118.50p 120.00p 118.00p 118.50p 76350
06/03/2025 115.50p 119.00p 113.00p 118.50p 57137
05/03/2025 115.50p 115.50p 113.50p 115.50p 13000
04/03/2025 115.50p 118.00p 112.00p 115.50p 15104
03/03/2025 115.50p 115.50p 112.00p 115.50p 12478
28/02/2025 116.00p 118.00p 114.00p 118.00p 2885
27/02/2025 116.50p 116.50p 113.00p 116.00p 20137
26/02/2025 116.50p 118.00p 116.50p 116.50p 1517
25/02/2025 116.50p 118.00p 115.00p 118.00p 297
24/02/2025 116.50p 120.00p 115.00p 120.00p 11562
21/02/2025 117.00p 118.00p 115.00p 118.00p 908
20/02/2025 117.00p 118.00p 116.00p 117.00p 65
19/02/2025 117.00p 117.00p 116.67p 117.00p 0
18/02/2025 117.00p 117.00p 116.00p 117.00p 506
17/02/2025 117.00p 118.00p 117.00p 117.00p 24
14/02/2025 117.00p 118.00p 117.00p 118.00p 401
13/02/2025 117.50p 117.50p 117.00p 117.00p 3850
12/02/2025 118.50p 118.50p 117.00p 117.50p 4153
11/02/2025 121.50p 121.50p 118.00p 118.50p 17616
10/02/2025 121.50p 121.50p 119.00p 121.50p 12865
07/02/2025 121.50p 121.50p 120.80p 121.50p 2528
06/02/2025 121.50p 121.50p 121.50p 121.50p 0
05/02/2025 121.50p 121.50p 121.50p 121.50p 0
04/02/2025 121.50p 121.50p 120.00p 121.50p 8089
03/02/2025 121.50p 123.00p 120.00p 121.50p 23120
31/01/2025 124.50p 128.00p 122.00p 123.00p 41650
30/01/2025 123.50p 126.00p 122.00p 124.50p 67912
29/01/2025 122.00p 124.00p 120.00p 122.00p 22455
28/01/2025 122.00p 122.80p 120.00p 122.00p 6786
27/01/2025 122.00p 123.00p 121.70p 122.00p 819
24/01/2025 124.00p 124.00p 122.00p 122.00p 5029
23/01/2025 124.00p 126.00p 122.00p 124.00p 70842
22/01/2025 124.00p 125.00p 122.00p 124.00p 41000
21/01/2025 124.00p 125.00p 122.00p 122.00p 16533
20/01/2025 123.00p 126.00p 122.00p 124.00p 74192
17/01/2025 121.50p 124.00p 119.50p 120.50p 26607
16/01/2025 121.50p 124.00p 119.55p 121.50p 11776
15/01/2025 122.50p 123.00p 120.00p 121.00p 11055
14/01/2025 122.50p 122.80p 122.50p 122.50p 4923
13/01/2025 122.50p 122.50p 121.33p 122.50p 768
10/01/2025 123.50p 126.00p 121.00p 126.00p 18361
09/01/2025 125.00p 125.00p 122.00p 123.50p 11064
08/01/2025 130.00p 130.20p 120.50p 122.00p 46897
07/01/2025 127.50p 132.00p 127.50p 129.00p 61745
06/01/2025 128.50p 132.00p 126.90p 128.00p 59157
03/01/2025 134.50p 137.00p 128.00p 128.00p 102124
02/01/2025 125.50p 135.00p 124.00p 133.50p 96495
31/12/2024 122.50p 128.00p 122.50p 125.50p 29727
30/12/2024 109.00p 124.00p 109.00p 122.50p 68673
27/12/2024 110.50p 110.50p 108.00p 109.00p 16158
24/12/2024 114.50p 118.00p 110.00p 110.50p 8060
23/12/2024 116.50p 118.00p 113.00p 118.00p 8448
20/12/2024 118.50p 120.00p 115.00p 120.00p 7673
19/12/2024 119.50p 120.00p 117.00p 118.50p 7506
18/12/2024 123.50p 123.50p 119.50p 119.50p 17408
17/12/2024 124.50p 124.50p 123.00p 123.50p 11224
16/12/2024 124.50p 126.00p 123.00p 126.00p 24968
13/12/2024 124.50p 124.50p 123.00p 124.50p 6500
12/12/2024 124.50p 124.50p 123.00p 124.50p 18435
11/12/2024 124.50p 124.50p 123.00p 124.50p 6401
10/12/2024 124.50p 124.50p 123.00p 124.50p 4000
09/12/2024 124.50p 124.50p 123.00p 124.50p 2177
06/12/2024 124.50p 126.00p 123.00p 124.50p 14026
05/12/2024 124.50p 126.00p 123.96p 124.50p 10404
04/12/2024 124.50p 125.00p 123.00p 124.50p 26746
03/12/2024 124.50p 124.50p 123.00p 124.50p 68532
02/12/2024 124.50p 126.00p 123.00p 124.50p 10205
29/11/2024 124.50p 124.50p 123.00p 123.00p 909
28/11/2024 124.50p 124.50p 124.50p 124.50p 0
27/11/2024 124.50p 124.50p 124.50p 124.50p 0
26/11/2024 124.50p 124.50p 124.50p 124.50p 0
25/11/2024 124.50p 124.50p 124.50p 124.50p 0
22/11/2024 124.50p 124.50p 124.50p 124.50p 0
21/11/2024 125.00p 125.00p 123.00p 124.50p 4001
20/11/2024 125.00p 125.00p 125.00p 125.00p 128
19/11/2024 125.00p 126.00p 124.00p 125.00p 2074
18/11/2024 125.00p 126.00p 125.00p 125.00p 3
15/11/2024 125.00p 126.00p 124.00p 125.00p 2015
14/11/2024 125.00p 125.00p 125.00p 125.00p 0
13/11/2024 125.00p 126.00p 122.00p 125.00p 8533
12/11/2024 125.00p 125.00p 124.00p 125.00p 3070
11/11/2024 124.50p 126.00p 124.00p 125.00p 2531
08/11/2024 124.50p 124.50p 124.50p 124.50p 0
07/11/2024 124.50p 124.50p 124.00p 124.50p 2500
06/11/2024 126.00p 126.00p 123.00p 124.50p 6762
05/11/2024 126.50p 127.00p 125.00p 125.00p 32991
04/11/2024 126.50p 126.50p 126.50p 126.50p 3923
01/11/2024 127.50p 127.50p 126.50p 126.50p 18500
31/10/2024 130.50p 130.50p 128.00p 130.00p 22733
30/10/2024 130.50p 130.50p 130.00p 130.50p 39125
29/10/2024 130.50p 131.00p 130.00p 130.50p 98840
28/10/2024 130.50p 130.50p 130.00p 130.50p 27250
25/10/2024 130.50p 130.50p 130.00p 130.50p 6000
24/10/2024 130.50p 137.00p 130.50p 125.00p 5380
23/10/2024 130.50p 130.50p 125.00p 125.00p 10
22/10/2024 131.00p 131.00p 130.50p 130.50p 2296
21/10/2024 132.50p 132.50p 130.00p 131.00p 32606
18/10/2024 131.00p 134.00p 131.00p 132.50p 27661
17/10/2024 131.00p 131.00p 130.00p 131.00p 5591
16/10/2024 133.00p 134.00p 130.00p 131.00p 3240
15/10/2024 133.00p 133.00p 133.00p 133.00p 4
14/10/2024 131.00p 134.00p 127.20p 133.00p 116300
11/10/2024 134.00p 134.00p 130.00p 130.00p 8157
10/10/2024 134.00p 134.75p 133.00p 134.00p 3369
09/10/2024 134.00p 134.90p 133.00p 134.00p 8000
08/10/2024 134.00p 135.00p 133.00p 134.00p 25362
07/10/2024 134.00p 135.00p 133.00p 134.00p 26500
04/10/2024 134.50p 143.00p 133.00p 134.00p 21214
03/10/2024 135.00p 136.00p 134.50p 134.50p 12000
02/10/2024 135.00p 136.00p 134.00p 135.00p 36359
01/10/2024 134.50p 143.00p 134.00p 135.00p 5267
30/09/2024 134.50p 136.00p 134.50p 134.50p 332
27/09/2024 134.50p 136.00p 134.50p 134.50p 1
26/09/2024 134.50p 136.00p 134.50p 134.50p 9
25/09/2024 134.50p 136.00p 134.50p 134.50p 1
24/09/2024 134.50p 135.00p 133.00p 134.50p 17047
23/09/2024 135.00p 135.00p 134.00p 135.00p 3000
20/09/2024 135.00p 135.00p 135.00p 135.00p 0
19/09/2024 135.00p 136.00p 134.00p 135.00p 6642
18/09/2024 134.50p 135.00p 134.00p 135.00p 14000
17/09/2024 133.50p 134.50p 133.00p 134.50p 25641
16/09/2024 132.50p 135.00p 132.50p 133.50p 7906
13/09/2024 137.00p 140.00p 133.00p 133.00p 7741
12/09/2024 138.00p 138.00p 137.00p 137.00p 12
11/09/2024 138.00p 140.00p 138.00p 138.00p 359
10/09/2024 138.00p 140.00p 136.00p 140.00p 939
09/09/2024 139.00p 139.00p 137.32p 138.00p 2177
06/09/2024 140.00p 140.00p 138.50p 139.00p 17000
05/09/2024 141.00p 142.00p 139.00p 140.00p 4510
04/09/2024 147.50p 148.00p 141.00p 141.00p 2371
03/09/2024 140.50p 142.00p 140.20p 140.50p 14128
02/09/2024 140.50p 142.00p 139.48p 140.50p 23638
30/08/2024 140.50p 140.50p 136.00p 140.50p 9020
29/08/2024 140.00p 145.00p 139.00p 140.50p 11447
28/08/2024 140.00p 141.00p 139.00p 140.00p 46348
27/08/2024 140.00p 140.00p 140.00p 140.00p 0
23/08/2024 140.00p 140.00p 139.00p 140.00p 6354
22/08/2024 140.00p 140.00p 139.40p 140.00p 2116
21/08/2024 140.00p 141.00p 139.00p 140.00p 10540
20/08/2024 141.00p 141.00p 139.00p 140.00p 13001
19/08/2024 141.00p 145.00p 139.32p 141.00p 3002
16/08/2024 141.00p 141.00p 140.33p 141.00p 0
15/08/2024 141.00p 145.00p 139.00p 141.00p 2496
14/08/2024 141.00p 141.00p 139.32p 141.00p 3693
13/08/2024 141.00p 144.00p 139.97p 140.00p 8390
12/08/2024 142.50p 142.50p 139.00p 141.00p 6000
09/08/2024 142.50p 142.50p 140.30p 142.50p 8691
08/08/2024 142.50p 144.00p 142.00p 142.50p 58500
07/08/2024 142.50p 143.00p 141.00p 142.50p 285100
06/08/2024 140.50p 145.00p 138.55p 142.50p 109490
05/08/2024 139.00p 144.97p 138.00p 138.00p 56442

*Close Price adjusted for both dividends and splits