Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.450 | 8.800 | 8.450 | 8.750 | 8.750 | 398,641 |
| 2026-10-15 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 876,420 |
| 2026-10-14 | 8.750 | 8.950 | 8.550 | 8.750 | 8.750 | 75,505 |
| 2026-10-13 | 9.250 | 9.450 | 8.500 | 8.750 | 8.750 | 324,227 |
| 2026-10-12 | 9.250 | 9.450 | 9.000 | 9.250 | 9.250 | 214,193 |
| 2026-10-09 | 9.100 | 9.500 | 8.350 | 9.100 | 9.100 | 1,576,403 |
| 2026-10-08 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 6,118 |
| 2026-10-07 | 9.100 | 9.500 | 8.655 | 9.100 | 9.100 | 65,490 |
| 2026-10-06 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 15,000 |
| 2026-10-05 | 9.100 | 9.500 | 8.700 | 9.100 | 9.100 | 216,459 |
| 2026-10-02 | 9.100 | 9.150 | 8.708 | 9.100 | 9.100 | 47,652 |
| 2026-10-01 | 9.100 | 9.500 | 8.708 | 9.100 | 9.100 | 35,043 |
| 2026-09-30 | 8.900 | 9.500 | 8.900 | 9.100 | 9.100 | 230,011 |
| 2026-09-29 | 9.250 | 9.500 | 8.550 | 8.750 | 8.750 | 429,848 |
| 2026-09-28 | 9.250 | 9.500 | 8.750 | 9.250 | 9.250 | 400,353 |
| 2026-09-25 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 331,926 |
| 2026-09-24 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 18,558 |
| 2026-09-23 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 1,046,223 |
| 2026-09-22 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 1,058,266 |
| 2026-09-21 | 9.500 | 10.000 | 9.100 | 9.500 | 9.500 | 95,495 |
| 2026-09-18 | 9.000 | 9.840 | 8.500 | 9.500 | 9.500 | 3,791,671 |
| 2026-09-17 | 10.750 | 11.000 | 9.000 | 9.000 | 9.000 | 1,648,911 |
| 2026-09-16 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 291,038 |
| 2026-09-15 | 10.750 | 11.100 | 10.500 | 10.750 | 10.750 | 277,114 |
| 2026-09-14 | 11.750 | 12.000 | 10.500 | 10.750 | 10.750 | 646,396 |
| 2026-09-11 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 85,302 |
| 2026-09-10 | 12.000 | 12.500 | 11.510 | 11.750 | 11.750 | 24,511 |
| 2026-09-09 | 12.000 | 12.185 | 11.760 | 12.000 | 12.000 | 113,966 |
| 2026-09-08 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 118,277 |
| 2026-09-07 | 12.500 | 13.000 | 11.500 | 12.000 | 12.000 | 247,098 |
| 2026-09-04 | 12.750 | 13.000 | 12.500 | 12.500 | 12.500 | 73,203 |
| 2026-09-03 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 98,672 |
| 2026-09-02 | 12.750 | 13.000 | 12.750 | 12.750 | 12.750 | 1,500 |
| 2026-09-01 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 149,703 |
| 2026-08-28 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 125,056 |
| 2026-08-27 | 13.250 | 13.440 | 13.000 | 13.250 | 13.250 | 85,228 |
| 2026-08-26 | 13.750 | 14.090 | 13.000 | 13.250 | 13.250 | 403,573 |
| 2026-08-25 | 13.500 | 14.000 | 13.500 | 13.750 | 13.750 | 203,525 |
| 2026-08-24 | 13.250 | 14.000 | 13.000 | 13.500 | 13.500 | 245,674 |
| 2026-08-21 | 13.000 | 14.000 | 12.500 | 13.250 | 13.250 | 254,344 |
| 2026-08-20 | 12.000 | 13.450 | 11.500 | 13.000 | 13.000 | 843,689 |
| 2026-08-19 | 11.500 | 12.500 | 11.000 | 12.000 | 12.000 | 444,322 |
| 2026-08-18 | 11.500 | 11.840 | 11.350 | 11.500 | 11.500 | 189,697 |
| 2026-08-17 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 438,632 |
| 2026-08-14 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 205,745 |
| 2026-08-13 | 12.500 | 13.000 | 11.715 | 12.000 | 12.000 | 212,292 |
| 2026-08-12 | 12.750 | 13.000 | 12.500 | 12.500 | 12.500 | 36,665 |
| 2026-08-11 | 12.500 | 13.000 | 12.500 | 12.750 | 12.750 | 44,589 |
| 2026-08-10 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 102,614 |
| 2026-08-07 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 16,710 |
| 2026-08-06 | 12.750 | 13.187 | 12.500 | 13.000 | 13.000 | 180,776 |
| 2026-08-05 | 12.750 | 13.000 | 12.575 | 12.750 | 12.750 | 71,798 |
| 2026-08-04 | 13.000 | 13.200 | 12.500 | 12.750 | 12.750 | 39,631 |
| 2026-08-03 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 86,138 |
| 2026-07-31 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 36,700 |
| 2026-07-30 | 13.750 | 14.000 | 12.500 | 13.000 | 13.000 | 251,397 |
| 2026-07-29 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 60,712 |
| 2026-07-28 | 14.250 | 14.500 | 13.500 | 13.750 | 13.750 | 158,427 |
| 2026-07-27 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 169,424 |
Page 1 of 1 · 59 trading days
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.