InvestAcc Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	167.00	167.00	167.00	167.00	167.00	0
2026-07-23	167.00	167.00	167.00	167.00	167.00	0
2026-07-22	167.00	167.00	165.04	167.00	167.00	2,499
2026-07-21	167.00	167.00	167.00	167.00	167.00	71
2026-07-20	167.00	167.00	165.04	167.00	167.00	455
2026-07-17	167.00	167.00	165.08	167.00	167.00	35,877
2026-07-16	167.00	167.00	167.00	167.00	167.00	95,991
2026-07-15	167.00	167.00	165.20	167.00	167.00	5,041
2026-07-14	167.00	167.00	165.20	167.00	167.00	2,333
2026-07-13	167.00	167.00	167.00	167.00	167.00	284
2026-07-10	167.00	167.00	167.00	167.00	167.00	284
2026-07-09	167.00	167.00	165.15	167.00	167.00	18,174
2026-07-08	167.00	167.00	165.15	167.00	167.00	30,355
2026-07-07	167.00	167.60	165.20	167.00	167.00	2,495
2026-07-06	167.00	167.60	167.00	167.00	167.00	2,964
2026-07-03	167.00	167.60	165.35	167.00	167.00	7,738
2026-07-02	167.00	167.00	165.35	167.00	167.00	126,692
2026-07-01	167.00	167.60	167.00	167.00	167.00	61
2026-06-30	167.00	167.00	165.05	167.00	167.00	18,312
2026-06-29	167.50	167.50	166.00	167.50	167.50	336
2026-06-26	167.50	167.50	165.80	167.50	167.50	151,545
2026-06-25	167.50	167.50	165.21	167.50	167.50	10,000
2026-06-24	167.89	167.89	166.00	167.50	167.50	11,831
2026-06-23	168.00	168.00	166.21	168.00	168.00	23,054
2026-06-22	168.00	168.00	167.60	168.00	168.00	6,178
2026-06-19	168.00	168.00	166.25	168.00	168.00	12,037
2026-06-18	168.00	168.96	166.21	168.00	168.00	50,705
2026-06-17	168.00	168.00	166.30	168.00	168.00	9,000
2026-06-16	168.00	168.00	168.00	168.00	168.00	8,000
2026-06-15	168.00	168.00	166.25	168.00	168.00	27,445
2026-06-12	168.00	168.00	168.00	168.00	168.00	0
2026-06-11	168.00	168.00	166.25	168.00	168.00	24,416
2026-06-10	168.00	168.00	166.21	168.00	168.00	78,249
2026-06-09	168.00	168.00	168.00	168.00	168.00	0
2026-06-08	168.00	168.38	165.26	168.00	168.00	75,230
2026-06-05	168.00	168.00	168.00	168.00	168.00	1,314
2026-06-04	168.00	168.00	166.20	168.00	168.00	1,314
2026-06-03	168.00	168.00	168.00	168.00	168.00	0
2026-06-02	168.00	169.49	166.20	168.00	168.00	7,489
2026-06-01	168.00	168.00	166.20	168.00	168.00	2,467
2026-05-29	168.00	169.49	166.20	168.00	168.00	1,375
2026-05-28	168.00	168.00	166.10	168.00	168.00	35,417
2026-05-27	168.00	169.69	166.20	168.00	168.00	2,982
2026-05-26	169.26	169.26	167.20	169.00	169.00	17,285
2026-05-22	170.50	170.50	169.10	170.50	170.50	10,191
2026-05-21	169.50	172.00	169.50	170.50	170.50	72,610
2026-05-20	166.50	168.00	166.13	168.00	168.00	7,047
2026-05-19	166.50	167.85	166.50	166.50	166.50	24,645
2026-05-18	166.50	167.85	165.00	166.50	166.50	33,107
2026-05-15	166.50	170.00	166.00	170.00	170.00	75,323
2026-05-14	166.50	166.50	165.75	166.50	166.50	36,173
2026-05-13	166.50	167.85	166.13	166.50	166.50	62,154
2026-05-12	166.50	167.00	165.25	166.50	166.50	102,696
2026-05-11	166.50	168.00	166.12	166.50	166.50	17,226
2026-05-08	167.49	167.49	165.00	166.50	166.50	169,188
2026-05-07	167.50	169.75	167.50	167.50	167.50	12,034
2026-05-06	167.50	169.75	166.00	167.50	167.50	22,713
2026-05-05	167.50	169.50	166.00	167.50	167.50	183
2026-05-01	167.50	168.89	167.10	167.50	167.50	11,890
2026-04-30	167.50	167.50	167.10	167.50	167.50	7,575

← NewerPage 2 of 5 · 253 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.