Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 13.500 | 13.500 | 13.475 | 13.500 | 13.500 | 133,923 |
| 2024-08-28 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 44,800 |
| 2024-08-27 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 991 |
| 2024-08-23 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-08-22 | 14.500 | 15.000 | 13.250 | 13.750 | 13.750 | 227,822 |
| 2024-08-21 | 14.500 | 14.500 | 14.270 | 14.500 | 14.500 | 35,098 |
| 2024-08-20 | 14.500 | 14.500 | 14.330 | 14.500 | 14.500 | 1,200 |
| 2024-08-19 | 14.250 | 14.840 | 14.180 | 14.500 | 14.500 | 259,948 |
| 2024-08-16 | 14.250 | 14.250 | 13.750 | 14.250 | 14.250 | 73,500 |
| 2024-08-15 | 13.250 | 14.500 | 13.250 | 14.250 | 14.250 | 763,137 |
| 2024-08-14 | 13.250 | 13.440 | 13.161 | 13.250 | 13.250 | 94,732 |
| 2024-08-13 | 13.250 | 13.440 | 13.250 | 13.250 | 13.250 | 63,700 |
| 2024-08-12 | 13.250 | 13.450 | 13.250 | 13.250 | 13.250 | 2,680 |
| 2024-08-09 | 13.250 | 13.250 | 13.125 | 13.250 | 13.250 | 35,098 |
| 2024-08-08 | 14.000 | 14.500 | 13.155 | 13.750 | 13.750 | 171,699 |
| 2024-08-07 | 14.000 | 14.050 | 13.000 | 14.000 | 14.000 | 532,388 |
| 2024-08-06 | 13.750 | 14.250 | 13.525 | 14.000 | 14.000 | 59,021 |
| 2024-08-05 | 14.500 | 14.750 | 13.500 | 13.750 | 13.750 | 95,437 |
| 2024-08-02 | 14.750 | 15.000 | 14.500 | 14.500 | 14.500 | 127,469 |
| 2024-08-01 | 14.750 | 15.000 | 13.760 | 14.750 | 14.750 | 388,333 |
| 2024-07-31 | 13.750 | 15.250 | 13.010 | 14.750 | 14.750 | 439,220 |
| 2024-07-30 | 14.625 | 14.625 | 13.525 | 13.750 | 13.750 | 268,999 |
| 2024-07-29 | 14.650 | 14.948 | 14.300 | 14.650 | 14.650 | 16,868 |
| 2024-07-26 | 15.500 | 15.500 | 14.650 | 14.650 | 14.650 | 126,923 |
| 2024-07-25 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 82,345 |
| 2024-07-24 | 15.525 | 15.880 | 15.525 | 15.750 | 15.750 | 81,142 |
| 2024-07-23 | 15.250 | 15.500 | 15.050 | 15.500 | 15.500 | 146,856 |
| 2024-07-22 | 15.250 | 16.855 | 14.591 | 15.250 | 15.250 | 824,422 |
| 2024-07-19 | 15.000 | 15.500 | 14.110 | 15.250 | 15.250 | 151,417 |
| 2024-07-18 | 14.500 | 15.050 | 14.500 | 14.750 | 14.750 | 44,288 |
| 2024-07-17 | 15.244 | 15.244 | 14.050 | 14.500 | 14.500 | 190,635 |
| 2024-07-16 | 15.250 | 16.000 | 14.500 | 15.250 | 15.250 | 36,486 |
| 2024-07-15 | 15.250 | 15.250 | 14.550 | 15.250 | 15.250 | 194,700 |
| 2024-07-12 | 15.480 | 15.480 | 14.500 | 15.250 | 15.250 | 443,812 |
| 2024-07-11 | 16.500 | 16.500 | 15.700 | 16.500 | 16.500 | 30,000 |
| 2024-07-10 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 128,222 |
| 2024-07-09 | 16.500 | 17.250 | 16.150 | 16.750 | 16.750 | 164,007 |
| 2024-07-08 | 17.000 | 17.440 | 16.100 | 16.500 | 16.500 | 178,762 |
| 2024-07-05 | 15.500 | 17.000 | 14.500 | 17.000 | 17.000 | 366,121 |
| 2024-07-04 | 16.440 | 16.440 | 15.020 | 15.500 | 15.500 | 295,330 |
| 2024-07-03 | 17.280 | 17.280 | 16.000 | 17.000 | 17.000 | 322,365 |
| 2024-07-02 | 18.500 | 18.625 | 17.010 | 17.500 | 17.500 | 129,317 |
| 2024-07-01 | 18.500 | 19.160 | 18.125 | 18.500 | 18.500 | 72,395 |
| 2024-06-28 | 17.955 | 20.750 | 17.955 | 18.500 | 18.500 | 622,861 |
| 2024-06-27 | 17.500 | 18.990 | 17.025 | 17.250 | 17.250 | 112,088 |
| 2024-06-26 | 16.000 | 17.950 | 14.000 | 17.500 | 17.500 | 1,077,925 |
| 2024-06-25 | 16.000 | 16.720 | 15.000 | 16.000 | 16.000 | 79,099 |
| 2024-06-24 | 16.000 | 16.000 | 15.060 | 16.000 | 16.000 | 94,091 |
| 2024-06-21 | 16.000 | 16.667 | 15.500 | 16.000 | 16.000 | 76,048 |
| 2024-06-20 | 15.470 | 16.700 | 15.470 | 16.000 | 16.000 | 137,248 |
| 2024-06-19 | 16.050 | 16.050 | 15.000 | 15.250 | 15.250 | 232,320 |
| 2024-06-18 | 16.500 | 16.690 | 16.150 | 16.500 | 16.500 | 81,306 |
| 2024-06-17 | 17.500 | 17.500 | 16.000 | 17.000 | 17.000 | 350,634 |
| 2024-06-14 | 18.250 | 18.850 | 17.500 | 17.750 | 17.750 | 146,833 |
| 2024-06-13 | 18.500 | 18.900 | 17.626 | 18.250 | 18.250 | 169,216 |
| 2024-06-12 | 18.250 | 19.000 | 17.940 | 18.500 | 18.500 | 280,604 |
| 2024-06-11 | 17.750 | 18.850 | 17.500 | 18.250 | 18.250 | 194,136 |
| 2024-06-10 | 18.300 | 18.300 | 17.322 | 17.500 | 17.500 | 183,658 |
| 2024-06-07 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 159,257 |
| 2024-06-06 | 18.500 | 20.625 | 17.500 | 18.500 | 18.500 | 2,781,151 |
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.