InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 10,143 |
| 2026-10-15 | 182.55 | 185.00 | 182.55 | 185.00 | 185.00 | 10,594 |
| 2026-10-14 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 16,750 |
| 2026-10-13 | 180.00 | 184.00 | 180.00 | 182.50 | 182.50 | 19,500 |
| 2026-10-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-09 | 177.50 | 180.00 | 170.00 | 180.00 | 180.00 | 6,182,868 |
| 2026-10-08 | 187.50 | 187.50 | 186.75 | 187.50 | 187.50 | 294 |
| 2026-10-07 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-10-06 | 187.50 | 187.50 | 185.72 | 187.50 | 187.50 | 5,130 |
| 2026-10-05 | 187.50 | 187.50 | 185.71 | 187.50 | 187.50 | 390 |
| 2026-10-02 | 187.50 | 187.50 | 186.75 | 187.50 | 187.50 | 160 |
| 2026-10-01 | 187.50 | 187.50 | 185.65 | 187.50 | 187.50 | 1,071 |
| 2026-09-30 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 7,126 |
| 2026-09-29 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-09-28 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 8,397 |
| 2026-09-25 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 51,336 |
| 2026-09-24 | 187.50 | 187.50 | 185.25 | 187.50 | 187.50 | 13,353 |
| 2026-09-23 | 185.50 | 187.75 | 185.50 | 185.50 | 185.50 | 14,205 |
| 2026-09-22 | 184.00 | 185.75 | 184.00 | 184.00 | 184.00 | 1,324 |
| 2026-09-21 | 184.00 | 186.00 | 182.50 | 184.00 | 184.00 | 9,530 |
| 2026-09-18 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-17 | 184.00 | 184.00 | 182.50 | 184.00 | 184.00 | 20,520 |
| 2026-09-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-11 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 147 |
| 2026-09-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-07 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1,112 |
| 2026-09-04 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-09-03 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | 18,500 |
| 2026-09-02 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-09-01 | 186.50 | 186.80 | 186.50 | 186.50 | 186.50 | 1,061 |
| 2026-08-28 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-08-27 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-08-26 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-08-25 | 186.50 | 186.50 | 185.00 | 186.50 | 186.50 | 1,564 |
| 2026-08-24 | 186.50 | 186.99 | 185.00 | 186.50 | 186.50 | 13,616 |
| 2026-08-21 | 186.50 | 187.00 | 185.50 | 186.50 | 186.50 | 2,764 |
| 2026-08-20 | 186.50 | 187.00 | 186.50 | 186.50 | 186.50 | 3,475 |
| 2026-08-19 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-08-18 | 186.50 | 187.00 | 185.25 | 186.50 | 186.50 | 11,882 |
| 2026-08-17 | 182.60 | 189.00 | 182.60 | 186.50 | 186.50 | 13,046 |
| 2026-08-14 | 167.00 | 168.80 | 167.00 | 167.50 | 167.50 | 2,822 |
| 2026-08-13 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 8,000 |
| 2026-08-12 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 18,000 |
| 2026-08-11 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 18,000 |
| 2026-08-10 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 18,000 |
| 2026-08-07 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 18,000 |
| 2026-08-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-05 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-04 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-03 | 167.00 | 167.00 | 165.88 | 167.00 | 167.00 | 1,126 |
| 2026-07-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-07-30 | 167.00 | 168.80 | 165.50 | 167.00 | 167.00 | 18,737 |
| 2026-07-29 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-07-28 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 8,271 |
| 2026-07-27 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-07-24 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.