Iconic Labs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.750 | 2.950 | 2.125 | 2.600 | 2.600 | 325,293 |
| 2025-08-15 | 2.750 | 2.980 | 2.500 | 2.750 | 2.750 | 111,229 |
| 2025-08-14 | 3.370 | 3.370 | 2.125 | 2.750 | 2.750 | 663,662 |
| 2025-08-13 | 3.000 | 4.900 | 2.600 | 3.500 | 3.500 | 3,162,794 |
| 2025-08-12 | 2.125 | 3.000 | 2.000 | 2.620 | 2.620 | 595,700 |
| 2025-08-11 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 15,638 |
| 2025-08-08 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 398 |
| 2025-08-07 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2025-08-06 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 20,396 |
| 2025-08-05 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 69,725 |
| 2025-08-04 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 200 |
| 2025-08-01 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 19,753 |
| 2025-07-31 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 595 |
| 2025-07-30 | 2.125 | 2.150 | 1.765 | 2.125 | 2.125 | 76,157 |
| 2025-07-29 | 2.125 | 2.150 | 2.125 | 2.125 | 2.125 | 5,000 |
| 2025-07-28 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 151,079 |
| 2025-07-25 | 2.125 | 2.150 | 2.125 | 2.125 | 2.125 | 16,198 |
| 2025-07-24 | 2.125 | 2.250 | 1.765 | 2.125 | 2.125 | 3,406 |
| 2025-07-23 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 10,000 |
| 2025-07-22 | 2.125 | 2.125 | 1.765 | 2.125 | 2.125 | 6,714 |
| 2025-07-21 | 2.125 | 2.313 | 1.758 | 2.125 | 2.125 | 154,027 |
| 2025-07-18 | 2.125 | 2.200 | 1.758 | 2.125 | 2.125 | 340,248 |
| 2025-07-17 | 2.250 | 2.400 | 1.775 | 2.125 | 2.125 | 652,829 |
| 2025-07-16 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 45,164 |
| 2025-07-15 | 2.500 | 2.730 | 2.167 | 2.500 | 2.500 | 80,929 |
| 2025-07-14 | 2.740 | 2.740 | 2.150 | 2.500 | 2.500 | 386,055 |
| 2025-07-11 | 2.750 | 2.835 | 2.500 | 2.750 | 2.750 | 46,726 |
| 2025-07-10 | 2.750 | 2.835 | 2.750 | 2.750 | 2.750 | 6,688 |
| 2025-07-09 | 2.750 | 2.840 | 2.505 | 2.750 | 2.750 | 62,892 |
| 2025-07-08 | 2.750 | 2.990 | 2.505 | 2.750 | 2.750 | 317,556 |
| 2025-07-07 | 2.750 | 2.750 | 2.505 | 2.750 | 2.750 | 16,993 |
| 2025-07-04 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 206,093 |
| 2025-07-03 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 156,313 |
| 2025-07-02 | 3.000 | 3.245 | 2.855 | 3.000 | 3.000 | 293,824 |
| 2025-07-01 | 2.500 | 3.365 | 2.350 | 3.000 | 3.000 | 715,211 |
| 2025-06-30 | 2.500 | 2.750 | 2.150 | 2.500 | 2.500 | 167,396 |
| 2025-06-27 | 2.750 | 2.950 | 2.250 | 2.500 | 2.500 | 531,734 |
| 2025-06-26 | 2.750 | 3.500 | 2.500 | 2.750 | 2.750 | 760,615 |
| 2025-06-25 | 2.995 | 2.995 | 2.550 | 2.750 | 2.750 | 94,054 |
| 2025-06-24 | 3.055 | 3.055 | 2.625 | 3.000 | 3.000 | 114,473 |
| 2025-06-23 | 3.250 | 3.900 | 2.650 | 3.000 | 3.000 | 398,128 |
| 2025-06-20 | 3.450 | 3.450 | 2.770 | 3.250 | 3.250 | 322,660 |
| 2025-06-19 | 2.750 | 4.950 | 2.500 | 3.500 | 3.500 | 2,112,791 |
| 2025-06-18 | 2.750 | 2.990 | 2.500 | 2.750 | 2.750 | 183,447 |
| 2025-06-17 | 2.750 | 2.925 | 2.500 | 2.750 | 2.750 | 140,352 |
| 2025-06-16 | 2.988 | 2.988 | 2.609 | 2.750 | 2.750 | 350,764 |
| 2025-06-13 | 2.600 | 3.475 | 2.325 | 3.000 | 3.000 | 2,001,267 |
| 2025-06-12 | 3.340 | 3.340 | 2.200 | 2.600 | 2.600 | 911,057 |
| 2025-06-11 | 3.500 | 3.625 | 3.200 | 3.500 | 3.500 | 152,484 |
| 2025-06-10 | 3.500 | 3.670 | 3.200 | 3.500 | 3.500 | 103,505 |
| 2025-06-09 | 3.500 | 3.670 | 3.000 | 3.500 | 3.500 | 142,824 |
| 2025-06-06 | 4.000 | 4.000 | 3.150 | 3.500 | 3.500 | 945,319 |
| 2025-06-05 | 4.244 | 4.244 | 3.500 | 4.000 | 4.000 | 572,038 |
| 2025-06-04 | 5.000 | 5.175 | 3.825 | 4.250 | 4.250 | 1,556,829 |
| 2025-06-03 | 3.750 | 6.240 | 3.440 | 5.000 | 5.000 | 8,112,606 |
| 2025-06-02 | 5.060 | 5.060 | 3.650 | 3.750 | 3.750 | 1,124,628 |
| 2025-05-30 | 6.500 | 6.745 | 5.000 | 5.500 | 5.500 | 905,704 |
| 2025-05-29 | 5.750 | 8.600 | 5.000 | 6.500 | 6.500 | 4,835,300 |
| 2025-05-28 | 3.750 | 8.050 | 3.500 | 6.000 | 6.000 | 6,648,174 |
| 2025-05-27 | 3.500 | 3.990 | 2.735 | 3.750 | 3.750 | 1,393,739 |
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.