Investacc Group Limited INAC
LSE · United Kingdom · Finance
GBp 186.75-0.75 (-0.40%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 186.75 | -0.40% | GBp 186.75 | GBp 186.75 | GBp 186.75 | 320 |
| 2026-10-01 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 185.65 | GBp 185.65 | 1.07K |
| 2026-09-30 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 185.50 | GBp 185.50 | 7.13K |
| 2026-09-29 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.50 | GBp 187.50 | 0 |
| 2026-09-28 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 186.75 | GBp 185.50 | 8.40K |
| 2026-09-25 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 185.50 | GBp 185.50 | 1.34K |
| 2026-09-24 | GBp 187.50 | +1.08% | GBp 189.00 | GBp 187.40 | GBp 185.25 | 13.35K |
| 2026-09-23 | GBp 185.50 | +0.82% | GBp 184.00 | GBp 187.75 | GBp 185.80 | 14.21K |
| 2026-09-22 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 185.75 | GBp 185.75 | 1.32K |
| 2026-09-21 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 186.00 | GBp 182.50 | 9.53K |
| 2026-09-18 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-17 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 182.70 | GBp 182.50 | 20.52K |
| 2026-09-16 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-15 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-14 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-11 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 186.00 | GBp 186.00 | 147 |
| 2026-09-10 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-09 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-08 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-07 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 182.00 | GBp 182.00 | 1.11K |
| 2026-09-04 | GBp 184.00 | 0.00% | GBp 184.00 | GBp 184.00 | GBp 184.00 | 0 |
| 2026-09-03 | GBp 184.00 | -1.34% | GBp 186.50 | GBp 185.50 | GBp 185.50 | 6.00K |
| 2026-09-02 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.50 | GBp 186.50 | 0 |
| 2026-09-01 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.80 | GBp 186.80 | 1.06K |
| 2026-08-28 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.50 | GBp 186.50 | 0 |
| 2026-08-27 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.50 | GBp 186.50 | 0 |
| 2026-08-26 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.50 | GBp 186.50 | 0 |
| 2026-08-25 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 185.00 | GBp 185.00 | 1.56K |
| 2026-08-24 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.99 | GBp 185.00 | 13.62K |
| 2026-08-21 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 187.00 | GBp 185.50 | 2.76K |
| 2026-08-20 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 187.00 | GBp 187.00 | 3.48K |
| 2026-08-19 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 186.50 | GBp 186.50 | 0 |
| 2026-08-18 | GBp 186.50 | 0.00% | GBp 186.50 | GBp 187.00 | GBp 185.25 | 11.88K |
| 2026-08-17 | GBp 186.50 | +11.34% | GBp 179.00 | GBp 189.00 | GBp 182.60 | 13.05K |
| 2026-08-14 | GBp 167.50 | +0.30% | GBp 167.00 | GBp 168.80 | GBp 167.00 | 2.82K |
| 2026-08-13 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 169.00 | GBp 169.00 | 8.00K |
| 2026-08-12 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-11 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-10 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-07 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 168.00 | GBp 167.00 | 18.00K |
| 2026-08-06 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-05 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-04 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-08-03 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 165.88 | GBp 165.88 | 1.13K |
| 2026-07-31 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-30 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 168.80 | GBp 165.50 | 18.74K |
| 2026-07-29 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-28 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 8.27K |
| 2026-07-27 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-24 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-23 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-22 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 165.04 | GBp 165.04 | 2.50K |
| 2026-07-21 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 71 |
| 2026-07-20 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 165.04 | GBp 165.04 | 455 |
| 2026-07-17 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 165.08 | 35.88K |
| 2026-07-16 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 451 |
| 2026-07-15 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 165.20 | 5.04K |
| 2026-07-14 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 165.20 | 2.33K |
| 2026-07-13 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 0 |
| 2026-07-10 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 167.00 | 284 |
| 2026-07-09 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 165.15 | GBp 165.15 | 18.17K |
| 2026-07-08 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.00 | GBp 165.15 | 30.36K |
| 2026-07-07 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.60 | GBp 165.20 | 2.50K |
| 2026-07-06 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.60 | GBp 167.60 | 2.96K |
| 2026-07-03 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.60 | GBp 165.35 | 7.74K |
| 2026-07-02 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 165.50 | GBp 165.35 | 51.69K |
| 2026-07-01 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 167.60 | GBp 167.60 | 61 |
| 2026-06-30 | GBp 167.00 | -0.30% | GBp 167.50 | GBp 167.00 | GBp 165.05 | 18.31K |
| 2026-06-29 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 167.00 | GBp 166.00 | 336 |
| 2026-06-26 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 167.36 | GBp 165.80 | 26.55K |
| 2026-06-25 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 166.00 | GBp 165.21 | 10.00K |
| 2026-06-24 | GBp 167.50 | -0.30% | GBp 168.00 | GBp 167.89 | GBp 166.00 | 11.83K |
| 2026-06-23 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.25 | GBp 166.21 | 23.05K |
| 2026-06-22 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 167.60 | GBp 167.60 | 6.18K |
| 2026-06-19 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.25 | GBp 166.25 | 12.04K |
| 2026-06-18 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.96 | GBp 166.21 | 50.71K |
| 2026-06-17 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.30 | GBp 166.30 | 9.00K |
| 2026-06-16 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 168.00 | 8.00K |
| 2026-06-15 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.25 | GBp 166.25 | 27.45K |
| 2026-06-12 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 168.00 | 0 |
| 2026-06-11 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 166.25 | 24.42K |
| 2026-06-10 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.50 | GBp 166.21 | 10.61K |
| 2026-06-09 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 168.00 | 0 |
| 2026-06-08 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.38 | GBp 165.26 | 50.23K |
| 2026-06-05 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 168.00 | 0 |
| 2026-06-04 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 166.20 | 1.31K |
| 2026-06-03 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 168.00 | GBp 168.00 | 0 |
| 2026-06-02 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 169.49 | GBp 166.20 | 7.49K |
| 2026-06-01 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 166.20 | GBp 166.20 | 2.47K |
| 2026-05-29 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 169.49 | GBp 166.20 | 1.38K |