Iconic Labs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.850 | 4.440 | 1.670 | 3.500 | 3.500 | 11,894,234 |
| 2025-05-22 | 2.250 | 2.284 | 1.700 | 1.850 | 1.850 | 1,723,042 |
| 2025-05-21 | 2.250 | 2.600 | 2.000 | 2.300 | 2.300 | 2,377,624 |
| 2025-05-20 | 3.410 | 3.410 | 2.000 | 2.250 | 2.250 | 2,685,062 |
| 2024-02-28 | 2.150 | 5.875 | 2.100 | 5.250 | 5.250 | 5,311,925 |
| 2024-02-27 | 2.150 | 2.290 | 2.010 | 2.150 | 2.150 | 65,549 |
| 2024-02-26 | 2.050 | 2.300 | 2.000 | 2.150 | 2.150 | 39,964 |
| 2024-02-23 | 2.050 | 2.100 | 2.010 | 2.050 | 2.050 | 6,857 |
| 2024-02-22 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 39,269 |
| 2024-02-21 | 2.050 | 2.098 | 2.000 | 2.050 | 2.050 | 126,866 |
| 2024-02-20 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 5,905 |
| 2024-02-19 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 5,905 |
| 2024-02-16 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 16,682 |
| 2024-02-15 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 6,638 |
| 2024-02-14 | 2.050 | 2.050 | 2.038 | 2.050 | 2.050 | 25,002 |
| 2024-02-13 | 2.200 | 2.300 | 2.000 | 2.100 | 2.100 | 32,976 |
| 2024-02-12 | 2.200 | 2.200 | 2.075 | 2.200 | 2.200 | 18,165 |
| 2024-02-09 | 2.200 | 2.200 | 2.075 | 2.200 | 2.200 | 49,506 |
| 2024-02-08 | 2.350 | 2.400 | 2.000 | 2.200 | 2.200 | 52,001 |
| 2024-02-07 | 2.900 | 3.000 | 2.200 | 2.350 | 2.350 | 249,103 |
| 2024-02-06 | 2.900 | 2.900 | 2.700 | 2.900 | 2.900 | 107,696 |
| 2024-02-05 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 73,090 |
| 2024-02-02 | 2.800 | 3.000 | 2.800 | 2.900 | 2.900 | 29,213 |
| 2024-02-01 | 2.800 | 2.875 | 2.800 | 2.800 | 2.800 | 311 |
| 2024-01-31 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 1,400 |
| 2024-01-30 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 628 |
| 2024-01-29 | 2.800 | 2.800 | 2.650 | 2.800 | 2.800 | 66,134 |
| 2024-01-26 | 2.750 | 2.975 | 2.600 | 2.800 | 2.800 | 216,634 |
| 2024-01-25 | 2.750 | 2.775 | 2.600 | 2.750 | 2.750 | 57,674 |
| 2024-01-24 | 2.750 | 2.750 | 2.600 | 2.750 | 2.750 | 3,640 |
| 2024-01-23 | 2.850 | 2.900 | 2.600 | 2.750 | 2.750 | 100,247 |
| 2024-01-22 | 3.189 | 3.189 | 2.700 | 2.850 | 2.850 | 431,084 |
| 2024-01-19 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 2,590 |
| 2024-01-18 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 5,890 |
| 2024-01-17 | 3.250 | 3.250 | 3.189 | 3.250 | 3.250 | 3,135 |
| 2024-01-16 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 21 |
| 2024-01-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 74,049 |
| 2024-01-12 | 3.125 | 3.278 | 3.000 | 3.250 | 3.250 | 71,748 |
| 2024-01-11 | 3.450 | 3.500 | 3.000 | 3.125 | 3.125 | 92,426 |
| 2024-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,100 |
| 2024-01-09 | 3.450 | 3.480 | 3.425 | 3.450 | 3.450 | 5,557 |
| 2024-01-08 | 3.450 | 3.489 | 3.450 | 3.450 | 3.450 | 42,008 |
| 2024-01-05 | 3.525 | 3.525 | 3.400 | 3.450 | 3.450 | 69,955 |
| 2024-01-04 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 384,333 |
| 2024-01-03 | 3.500 | 3.580 | 3.400 | 3.500 | 3.500 | 2,867 |
| 2024-01-02 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 52,686 |
| 2023-12-29 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 44,589 |
| 2023-12-28 | 3.750 | 4.070 | 3.207 | 3.800 | 3.800 | 131,173 |
| 2023-12-27 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 1,000 |
| 2023-12-22 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 40 |
| 2023-12-21 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 95,883 |
| 2023-12-20 | 4.250 | 4.250 | 3.600 | 4.125 | 4.125 | 125,601 |
| 2023-12-19 | 4.375 | 4.500 | 4.000 | 4.250 | 4.250 | 47,299 |
| 2023-12-18 | 4.250 | 4.400 | 4.000 | 4.375 | 4.375 | 154,813 |
| 2023-12-15 | 4.500 | 4.500 | 3.800 | 4.000 | 4.000 | 152,566 |
| 2023-12-14 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 10,888 |
| 2023-12-13 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 51,516 |
| 2023-12-12 | 4.650 | 5.300 | 4.500 | 4.750 | 4.750 | 51,849 |
| 2023-12-11 | 5.000 | 5.000 | 4.300 | 4.650 | 4.650 | 135,822 |
| 2023-12-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 27,558 |
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.