InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-03 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 1,377 |
| 2025-10-31 | 180.00 | 180.00 | 177.90 | 180.00 | 180.00 | 2,199 |
| 2025-10-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-10-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-10-28 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 14,000 |
| 2025-10-27 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 21 |
| 2025-10-24 | 175.00 | 175.00 | 174.80 | 175.00 | 175.00 | 2,931 |
| 2025-10-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-22 | 175.00 | 175.00 | 174.80 | 175.00 | 175.00 | 3,000 |
| 2025-10-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-17 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-14 | 175.00 | 177.00 | 174.78 | 175.00 | 175.00 | 86 |
| 2025-10-13 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 449 |
| 2025-10-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4,215 |
| 2025-10-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-08 | 174.00 | 174.00 | 172.65 | 174.00 | 174.00 | 4,215 |
| 2025-10-07 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-10-06 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 139 |
| 2025-10-03 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 20,590 |
| 2025-10-02 | 174.00 | 174.00 | 172.58 | 174.00 | 174.00 | 12,642 |
| 2025-10-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-30 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-29 | 174.00 | 174.50 | 172.56 | 174.00 | 174.00 | 21,935 |
| 2025-09-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-25 | 174.00 | 178.00 | 172.58 | 174.00 | 174.00 | 98 |
| 2025-09-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10,000 |
| 2025-09-23 | 174.00 | 174.50 | 173.50 | 174.00 | 174.00 | 10,000 |
| 2025-09-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2,000 |
| 2025-09-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2,000 |
| 2025-09-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-15 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-12 | 174.00 | 174.00 | 172.56 | 174.00 | 174.00 | 2,000 |
| 2025-09-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-08 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 3,061 |
| 2025-09-05 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 2,000 |
| 2025-09-04 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 5,247 |
| 2025-09-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-02 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 1,144 |
| 2025-09-01 | 174.00 | 174.00 | 172.80 | 174.00 | 174.00 | 10,260 |
| 2025-08-29 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 2,000 |
| 2025-08-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-08-27 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 1,535 |
| 2025-08-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-08-22 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 2,000 |
| 2025-08-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-08-20 | 174.00 | 174.00 | 172.50 | 174.00 | 174.00 | 9,161 |
| 2025-08-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-08-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-08-15 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 1,137 |
| 2025-08-14 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 568 |
| 2025-08-13 | 172.50 | 172.50 | 171.50 | 172.50 | 172.50 | 3,960 |
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.