InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2026-01-30 | 186.14 | 186.50 | 186.14 | 186.50 | 186.50 | 265 |
| 2026-01-29 | 186.50 | 186.50 | 185.00 | 186.50 | 186.50 | 2,956 |
| 2026-01-28 | 187.50 | 188.00 | 186.50 | 186.50 | 186.50 | 1,000 |
| 2026-01-27 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 6,697 |
| 2026-01-26 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-01-23 | 187.50 | 187.50 | 186.90 | 187.50 | 187.50 | 321 |
| 2026-01-22 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 1,165 |
| 2026-01-21 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 9,528 |
| 2026-01-20 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-01-19 | 187.50 | 187.50 | 185.25 | 187.50 | 187.50 | 5,903 |
| 2026-01-16 | 187.50 | 187.50 | 184.60 | 187.50 | 187.50 | 464,109 |
| 2026-01-15 | 187.50 | 187.50 | 187.10 | 187.50 | 187.50 | 580 |
| 2026-01-14 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-01-13 | 187.50 | 187.50 | 185.25 | 187.50 | 187.50 | 6,866 |
| 2026-01-12 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-01-09 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 101,500 |
| 2026-01-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-06 | 189.00 | 189.00 | 186.50 | 189.00 | 189.00 | 3,500 |
| 2026-01-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-02 | 189.00 | 191.50 | 189.00 | 189.00 | 189.00 | 308 |
| 2025-12-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-24 | 189.00 | 189.00 | 186.50 | 189.00 | 189.00 | 590 |
| 2025-12-23 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 10,000 |
| 2025-12-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-18 | 189.00 | 192.00 | 186.25 | 189.00 | 189.00 | 32,650 |
| 2025-12-17 | 189.00 | 189.00 | 186.20 | 189.00 | 189.00 | 1,080 |
| 2025-12-16 | 189.00 | 189.00 | 186.20 | 189.00 | 189.00 | 43,796 |
| 2025-12-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-11 | 189.00 | 189.00 | 188.52 | 189.00 | 189.00 | 824 |
| 2025-12-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-08 | 189.00 | 189.08 | 189.00 | 189.00 | 189.00 | 1,466 |
| 2025-12-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-01 | 189.00 | 192.45 | 189.00 | 189.00 | 189.00 | 57 |
| 2025-11-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-27 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-26 | 189.00 | 192.00 | 189.00 | 189.00 | 189.00 | 20,000 |
| 2025-11-25 | 188.50 | 190.74 | 188.50 | 188.50 | 188.50 | 20,000 |
| 2025-11-24 | 188.50 | 190.81 | 188.50 | 188.50 | 188.50 | 58,284 |
| 2025-11-21 | 189.50 | 190.95 | 188.50 | 188.50 | 188.50 | 31,607 |
| 2025-11-20 | 179.00 | 191.80 | 178.50 | 189.50 | 189.50 | 35,543 |
| 2025-11-19 | 177.50 | 179.25 | 177.50 | 177.50 | 177.50 | 21,014 |
| 2025-11-18 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 75,000 |
| 2025-11-17 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2025-11-14 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2025-11-13 | 177.50 | 177.50 | 175.60 | 177.50 | 177.50 | 2,000 |
| 2025-11-12 | 179.75 | 179.75 | 177.08 | 177.50 | 177.50 | 13,920 |
| 2025-11-11 | 180.00 | 180.00 | 178.56 | 180.00 | 180.00 | 1,612 |
| 2025-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-06 | 180.00 | 181.35 | 180.00 | 180.00 | 180.00 | 14 |
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.