InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-12 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-08-11 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 566 |
| 2025-08-08 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 566 |
| 2025-08-07 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-08-06 | 172.50 | 175.00 | 171.00 | 172.50 | 172.50 | 11,500 |
| 2025-08-05 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-08-04 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-08-01 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 4,000 |
| 2025-07-31 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-30 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-29 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-28 | 172.50 | 172.50 | 170.50 | 172.50 | 172.50 | 4,000 |
| 2025-07-25 | 172.50 | 172.50 | 170.50 | 172.50 | 172.50 | 1,570 |
| 2025-07-24 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-23 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-22 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-21 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-18 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 25,630 |
| 2025-07-17 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 25,630 |
| 2025-07-16 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 25,630 |
| 2025-07-15 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-14 | 172.50 | 172.65 | 170.50 | 172.50 | 172.50 | 25,630 |
| 2025-07-11 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-07-10 | 172.50 | 173.00 | 172.50 | 172.50 | 172.50 | 5,000 |
| 2025-07-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-07-08 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | 1,436 |
| 2025-07-07 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | 2,293 |
| 2025-07-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-07-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-07-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-07-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-06-30 | 169.00 | 169.00 | 165.88 | 169.00 | 169.00 | 165 |
| 2025-06-27 | 169.00 | 169.00 | 167.50 | 169.00 | 169.00 | 14,290 |
| 2025-06-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-06-25 | 166.50 | 169.00 | 166.50 | 169.00 | 169.00 | 196,398 |
| 2025-06-24 | 163.50 | 167.00 | 163.50 | 163.50 | 163.50 | 2,500 |
| 2025-06-23 | 163.50 | 163.50 | 163.05 | 163.50 | 163.50 | 130 |
| 2025-06-20 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-19 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-18 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-17 | 163.50 | 165.00 | 163.50 | 163.50 | 163.50 | 5,000 |
| 2025-06-16 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-13 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-12 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-11 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-10 | 163.50 | 164.50 | 163.50 | 163.50 | 163.50 | 295 |
| 2025-06-09 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2025-06-06 | 163.50 | 164.80 | 163.50 | 163.50 | 163.50 | 2,500 |
| 2025-06-05 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2025-06-04 | 162.50 | 164.80 | 162.50 | 162.50 | 162.50 | 625 |
| 2025-06-03 | 161.00 | 161.00 | 158.44 | 161.00 | 161.00 | 20,382 |
| 2025-06-02 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-05-30 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 78,000 |
| 2025-05-29 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 7,893 |
| 2025-05-28 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-05-27 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
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.