Iconic Labs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 21,064 |
| 2023-12-06 | 5.250 | 5.620 | 5.000 | 5.100 | 5.100 | 145,060 |
| 2023-12-05 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 13,707 |
| 2023-12-04 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 5,698 |
| 2023-12-01 | 5.450 | 5.700 | 4.800 | 5.400 | 5.400 | 27,470 |
| 2023-11-30 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 9,144 |
| 2023-11-29 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 9,672 |
| 2023-11-28 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 9,938 |
| 2023-11-27 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 94 |
| 2023-11-24 | 5.450 | 5.700 | 5.200 | 5.450 | 5.450 | 47,234 |
| 2023-11-23 | 5.450 | 5.700 | 5.200 | 5.450 | 5.450 | 12,144 |
| 2023-11-22 | 5.450 | 5.475 | 5.100 | 5.450 | 5.450 | 29,540 |
| 2023-11-21 | 5.450 | 5.450 | 5.218 | 5.450 | 5.450 | 15,982 |
| 2023-11-20 | 6.000 | 6.000 | 5.225 | 5.500 | 5.500 | 73,445 |
| 2023-11-17 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 192,863 |
| 2023-11-16 | 5.600 | 6.500 | 5.200 | 6.250 | 6.250 | 273,919 |
| 2023-11-15 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 201,080 |
| 2023-11-14 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 22,097 |
| 2023-11-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 7,323 |
| 2023-11-10 | 5.750 | 5.750 | 5.018 | 5.750 | 5.750 | 22,859 |
| 2023-11-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 24,191 |
| 2023-11-08 | 5.220 | 6.500 | 5.220 | 5.750 | 5.750 | 324,491 |
| 2023-11-07 | 5.125 | 5.500 | 4.761 | 5.500 | 5.500 | 5,257 |
| 2023-11-06 | 5.250 | 5.500 | 4.750 | 5.125 | 5.125 | 55,924 |
| 2023-11-03 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 101,609 |
| 2023-11-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 65,374 |
| 2023-11-01 | 5.500 | 5.625 | 5.000 | 5.250 | 5.250 | 47,788 |
| 2023-10-31 | 6.000 | 6.000 | 5.000 | 5.500 | 5.500 | 125,152 |
| 2023-10-30 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 30,181 |
| 2023-10-27 | 6.500 | 6.611 | 6.055 | 6.500 | 6.500 | 32,528 |
| 2023-10-26 | 6.750 | 6.900 | 6.000 | 6.500 | 6.500 | 133,006 |
| 2023-10-25 | 7.600 | 7.700 | 6.880 | 7.500 | 7.500 | 74,839 |
| 2023-10-24 | 8.750 | 9.000 | 7.500 | 7.600 | 7.600 | 121,729 |
| 2023-10-23 | 8.750 | 8.790 | 8.500 | 8.750 | 8.750 | 297,712 |
| 2023-10-20 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 33,072 |
| 2023-10-19 | 9.700 | 9.700 | 8.550 | 9.000 | 9.000 | 641,392 |
| 2023-10-18 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 81,387 |
| 2023-10-17 | 11.500 | 12.000 | 9.495 | 9.750 | 9.750 | 293,645 |
| 2023-10-16 | 12.250 | 13.450 | 10.750 | 11.500 | 11.500 | 705,887 |
| 2023-10-13 | 9.750 | 15.500 | 9.500 | 12.250 | 12.250 | 2,457,925 |
| 2023-10-12 | 9.750 | 9.924 | 9.550 | 9.750 | 9.750 | 86,198 |
| 2023-10-11 | 9.750 | 9.750 | 9.550 | 9.750 | 9.750 | 1,151 |
| 2023-10-10 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 102,683 |
| 2023-10-09 | 9.750 | 10.195 | 9.550 | 10.000 | 10.000 | 19,936 |
| 2023-10-06 | 9.750 | 9.900 | 9.525 | 9.750 | 9.750 | 11,246 |
| 2023-10-05 | 10.600 | 10.600 | 9.255 | 9.750 | 9.750 | 163,303 |
| 2023-10-04 | 10.725 | 10.725 | 10.500 | 10.625 | 10.625 | 53,851 |
| 2023-10-03 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 36,408 |
| 2023-10-02 | 10.750 | 10.990 | 10.500 | 10.750 | 10.750 | 13,999 |
| 2023-09-29 | 10.750 | 11.000 | 10.575 | 10.750 | 10.750 | 20,788 |
| 2023-09-28 | 10.750 | 10.945 | 10.575 | 10.750 | 10.750 | 96,413 |
| 2023-09-27 | 11.500 | 12.000 | 10.350 | 10.750 | 10.750 | 137,920 |
| 2023-09-26 | 11.500 | 11.640 | 11.312 | 11.500 | 11.500 | 34,753 |
| 2023-09-25 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 27,901 |
| 2023-09-22 | 12.500 | 13.000 | 11.000 | 11.500 | 11.500 | 251,891 |
| 2023-09-21 | 12.000 | 12.600 | 11.880 | 12.500 | 12.500 | 50,662 |
| 2023-09-20 | 12.250 | 12.500 | 10.500 | 12.000 | 12.000 | 45,349 |
| 2023-09-19 | 13.500 | 14.000 | 12.000 | 12.250 | 12.250 | 313,266 |
| 2023-09-18 | 14.000 | 14.450 | 12.850 | 12.850 | 12.850 | 156,374 |
| 2023-09-15 | 14.250 | 14.555 | 13.690 | 14.250 | 14.250 | 6,828 |
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.