1. Share Prices

  2. Investacc Group Limited (INAC)

174.00p+0.00 (+0.00%)12 Sep 2025, 11:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investacc Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025174.00p172.56p172.56p174.00p2,000
Sep 8, 2025174.00p178.00p178.00p174.00p3,061
Sep 5, 2025174.00p171.50p171.50p174.00p2,000
Sep 4, 2025174.00p171.50p171.50p174.00p5,247
Sep 2, 2025174.00p172.80p171.50p174.00p1,144
Sep 1, 2025174.00p172.80p172.80p174.00p10,260
Aug 29, 2025174.00p177.00p177.00p174.00p2,000
Aug 27, 2025174.00p171.50p171.50p174.00p1,535
Aug 22, 2025174.00p177.00p177.00p174.00p2,000
Aug 20, 2025174.00p172.50p172.50p174.00p9,161
Aug 15, 2025172.50p175.00p175.00p174.00p1,137
Aug 14, 2025172.50p175.00p175.00p172.50p568
Aug 13, 2025172.50p171.50p171.50p172.50p3,960
Aug 11, 2025172.50p175.00p175.00p172.50p566
Aug 8, 2025172.50p175.00p175.00p172.50p566
Aug 6, 2025172.50p175.00p171.00p172.50p11,500
Jul 28, 2025172.50p170.50p170.50p172.50p4,000
Jul 25, 2025172.50p170.50p170.50p172.50p1,570
Jul 14, 2025172.50p172.65p170.50p172.50p25,630
Jul 10, 2025171.00p173.00p173.00p172.50p5,000
Jul 8, 2025169.00p173.00p173.00p169.00p1,436
Jul 7, 2025169.00p173.00p173.00p169.00p2,293
Jun 30, 2025169.00p165.88p165.88p169.00p165
Jun 27, 2025169.00p167.50p167.50p169.00p14,290
Jun 25, 2025163.50p169.00p166.50p169.00p196,398
Jun 24, 2025163.50p167.00p167.00p163.50p2,500
Jun 23, 2025163.50p163.05p163.05p163.50p130
Jun 17, 2025163.50p165.00p165.00p163.50p5,000
Jun 10, 2025163.50p164.50p164.50p163.50p295
Jun 6, 2025162.50p164.80p164.80p163.50p2,500
Jun 4, 2025161.00p164.80p164.80p162.50p625
Jun 3, 2025161.00p158.44p158.44p161.00p20,382
May 30, 2025160.00p155.00p155.00p160.00p39,000
May 29, 2025151.00p160.00p155.00p160.00p7,893
May 20, 2025151.00p149.50p149.50p151.00p1,250
May 15, 2025151.00p149.50p149.50p151.00p2,528
May 14, 2025151.00p155.00p155.00p151.00p5,000
May 12, 2025151.00p155.00p155.00p151.00p4,500
May 9, 2025150.00p155.00p149.85p151.00p1,034,757
May 8, 2025150.00p155.00p155.00p150.00p3,214
May 2, 2025150.00p155.00p155.00p150.00p3,000
May 1, 2025142.50p150.00p145.00p150.00p3,000
Apr 30, 2025140.00p145.00p145.00p142.50p1,500
Apr 28, 2025140.00p139.00p139.00p140.00p2,592
Apr 25, 2025140.00p145.00p136.00p140.00p9,814
Apr 24, 2025137.50p144.00p144.00p140.00p500
Apr 23, 2025135.00p135.00p130.50p135.00p15,386
Apr 10, 2025135.00p139.75p130.50p135.00p11,946
Apr 9, 2025135.00p130.50p130.50p135.00p2,000
Apr 8, 2025135.00p134.00p130.50p135.00p11,956
12
Showing 1 to 50 of 99

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.