LSE · INV · stock
Investment Company Ord (INV) stock price history
Every LSE trading session of Investment Company Ord from Mar 27, 1991 to Nov 12, 2026: 7,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INV adjusted close, 1991 to 2026
- £3.93
- All time high, 2013
- £0.7799
- 52 week high, £0.0068 low
- 7,544
- Daily sessions since 1991
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
INV key facts
- Investment Company Ord (INV) closed at £0.0076 on Nov 12, 2026 on LSE.
- INV's all time high close is £3.93, set on Nov 25, 2013; its all time low close is £0.0062 on Sep 26, 2025.
- INV's 52 week range is £0.0068 to £0.7799.
- INV returned -98.8% over the year to Nov 12, 2026 and -98.7% over five years.
- Over ten years INV returned -99%, -36.1% a year compounded.
- INV's deepest drawdown was -99.8% from Nov 25, 2013 to Sep 26, 2025.
- DataCedar holds 7,544 daily sessions of INV history from Mar 27, 1991 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
INV price chart, 1991 to 2026
INV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -99.0% |
| 3 months | -99.0% |
| 6 months | -98.9% |
| Year to date | -98.9% |
| 1 year | -98.8% |
| 3 years | -98.7% |
| 5 years | -98.7% |
| 10 years | -98.9% |
| Since Mar 27, 1991 | -96.6% |
| Compound annual growth, 35.6 years | -9.0% |
INV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.93 on Nov 25, 2013
- All time low close
- £0.0062 on Sep 26, 2025
- 52 week high
- £0.7799 on Sep 18, 2026
- 52 week low
- £0.0068 on Dec 29, 2025
- Deepest drawdown
- -99.8% from Nov 25, 2013 to Sep 26, 2025, not yet recovered
- Best single session
- +9,900% on Apr 20, 2026
- Worst single session
- -99.0% on Nov 2, 2026
- Volatility, 1 year annualised
- 1,384%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2009, +370%
- Worst calendar year
- 2014, -79%
INV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Mar 27, 1991; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6800 | £0.7799 | £0.0071 | £0.0076 | -98.9% | 424.9K | 146 |
| 2025 | £0.7460 | £0.7488 | £0.0062 | £0.6800 | -9.3% | 178.6K | 157 |
| 2024 | £0.6200 | £0.7660 | £0.5840 | £0.7500 | +21.0% | 237.1K | 141 |
| 2023 | £0.5520 | £0.7000 | £0.5320 | £0.6200 | +10.7% | 20.4M | 172 |
| 2022 | £0.6280 | £0.6428 | £0.5100 | £0.5600 | -9.4% | 563.1K | 154 |
| 2021 | £0.5820 | £0.6320 | £0.5442 | £0.6180 | +4.7% | 5.9M | 142 |
| 2020 | £0.6798 | £0.7059 | £0.4999 | £0.5900 | -14.7% | 1.1M | 130 |
| 2019 | £0.5916 | £0.6958 | £0.5656 | £0.6918 | +17.3% | 1.4M | 128 |
| 2018 | £0.6591 | £0.6944 | £0.5796 | £0.5896 | -11.2% | 3M | 150 |
| 2017 | £0.6747 | £0.7001 | £0.6288 | £0.6641 | -4.0% | 3.3M | 125 |
| 2016 | £0.7680 | £0.7748 | £0.6387 | £0.6916 | -10.1% | 3.9M | 142 |
| 2015 | £0.7855 | £0.8764 | £0.6682 | £0.7690 | -2.3% | 3.8M | 131 |
| 2014 | £0.7592 | £0.8571 | £0.7274 | £0.7875 | -79.2% | 3.1M | 134 |
| 2013 | £2.39 | £3.94 | £2.24 | £3.79 | +58.3% | 526.7K | 166 |
| 2012 | £2.14 | £2.49 | £1.94 | £2.39 | +11.6% | 17.7K | 233 |
| 2011 | £2.34 | £2.54 | £2.14 | £2.14 | -8.5% | 1K | 247 |
| 2010 | £1.54 | £2.49 | £1.29 | £2.34 | +51.6% | 12.3K | 253 |
| 2009 | £1.64 | £1.79 | £1.02 | £1.54 | +369.7% | 13.1K | 252 |
| 2008 | £0.4580 | £0.4580 | £0.2888 | £0.3287 | -28.2% | 14.8K | 254 |
| 2007 | £0.4379 | £0.4778 | £0.3683 | £0.4580 | +4.6% | 5K | 253 |
| 2006 | £0.3980 | £0.4576 | £0.3980 | £0.4379 | +10.0% | 0 | 233 |
| 2005 | £0.3430 | £0.4077 | £0.3332 | £0.3980 | +21.3% | 15K | 236 |
| 2004 | £0.3628 | £0.3877 | £0.3281 | £0.3281 | -9.6% | 0 | 240 |
| 2003 | £0.3875 | £0.3875 | £0.3478 | £0.3628 | -6.4% | 263.5K | 257 |
| 2002 | £0.5612 | £0.5860 | £0.3478 | £0.3875 | -30.9% | 67.8K | 259 |
| 2001 | £0.5709 | £0.5957 | £0.5214 | £0.5612 | -1.7% | 91.7K | 261 |
| 2000 | £0.5210 | £0.5709 | £0.4962 | £0.5709 | +9.6% | 499.9K | 260 |
| 1999 | £0.4912 | £0.6152 | £0.4882 | £0.5210 | +6.1% | 852.5K | 261 |
| 1998 | £0.2877 | £0.5060 | £0.2877 | £0.4912 | +70.7% | 612.5K | 261 |
| 1997 | £0.1874 | £0.2877 | £0.1874 | £0.2877 | +53.5% | 0 | 261 |
| 1996 | £0.3331 | £0.3729 | £0.1874 | £0.1874 | -43.7% | 0 | 262 |
| 1995 | £0.3410 | £0.3806 | £0.3252 | £0.3331 | -2.3% | 0 | 260 |
| 1994 | £0.3171 | £0.3965 | £0.2933 | £0.3410 | +7.5% | 0 | 260 |
| 1993 | £0.2219 | £0.3171 | £0.2219 | £0.3171 | +42.9% | 0 | 261 |
| 1992 | £0.1980 | £0.2377 | £0.1980 | £0.2219 | +12.1% | 0 | 262 |
| 1991 | £0.2217 | £0.2218 | £0.1584 | £0.1980 | n/a | 0 | 200 |
INV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0076 | -99.0% |
| October 2026 | £0.7600 | -1.0% |
| September 2026 | £0.7675 | -1.0% |
| August 2026 | £0.7750 | +3.3% |
| July 2026 | £0.7500 | +7.9% |
| June 2026 | £0.6950 | +2.2% |
| May 2026 | £0.6800 | -4.2% |
| April 2026 | £0.7100 | +1.1% |
| March 2026 | £0.7025 | -1.4% |
| February 2026 | £0.7125 | +1.8% |
| January 2026 | £0.7000 | +2.9% |
| December 2025 | £0.6800 | +6.3% |
About the INV data
Daily bars. 7,544 sessions from Mar 27, 1991 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
INV share price history
