Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 12.936 | 18.500 | 12.936 | 18.250 | 18.250 | 4,150,824 |
| 2024-06-04 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 12,665 |
| 2024-06-03 | 13.000 | 13.250 | 12.670 | 12.750 | 12.750 | 323,160 |
| 2024-05-31 | 13.000 | 13.700 | 12.800 | 13.000 | 13.000 | 318,861 |
| 2024-05-30 | 11.750 | 14.340 | 10.875 | 13.000 | 13.000 | 5,633,190 |
| 2024-05-29 | 11.500 | 11.500 | 10.550 | 10.750 | 10.750 | 293,974 |
| 2024-05-28 | 12.000 | 12.288 | 11.550 | 12.000 | 12.000 | 428,253 |
| 2024-05-24 | 12.250 | 12.500 | 11.100 | 12.000 | 12.000 | 184,278 |
| 2024-05-23 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 55,000 |
| 2024-05-22 | 11.500 | 12.750 | 11.500 | 12.250 | 12.250 | 533,140 |
| 2024-05-21 | 12.220 | 12.220 | 11.250 | 11.500 | 11.500 | 443,525 |
| 2024-05-20 | 12.750 | 13.595 | 12.130 | 12.750 | 12.750 | 572,656 |
| 2024-05-17 | 12.750 | 13.300 | 12.750 | 12.750 | 12.750 | 740,550 |
| 2024-05-16 | 12.750 | 12.750 | 12.545 | 12.750 | 12.750 | 820,584 |
| 2024-05-15 | 13.250 | 13.475 | 12.688 | 13.250 | 13.250 | 60,000 |
| 2024-05-14 | 12.500 | 13.875 | 12.150 | 12.750 | 12.750 | 2,083,795 |
| 2024-05-13 | 13.699 | 13.699 | 12.250 | 12.500 | 12.500 | 394,797 |
| 2024-05-10 | 14.250 | 15.000 | 13.500 | 13.750 | 13.750 | 784,390 |
| 2024-05-09 | 14.500 | 15.400 | 13.600 | 14.250 | 14.250 | 413,536 |
| 2024-05-08 | 15.500 | 15.500 | 14.000 | 14.500 | 14.500 | 118,848 |
| 2024-05-07 | 16.000 | 16.000 | 15.000 | 16.000 | 16.000 | 25,000 |
| 2024-05-03 | 16.000 | 17.560 | 15.000 | 16.000 | 16.000 | 176,451 |
| 2024-05-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 501,452 |
| 2024-05-01 | 16.000 | 16.000 | 15.050 | 15.500 | 15.500 | 70,000 |
| 2024-04-30 | 16.500 | 16.510 | 16.110 | 16.500 | 16.500 | 101,423 |
| 2024-04-29 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 14,246 |
| 2024-04-26 | 16.500 | 16.750 | 16.000 | 16.500 | 16.500 | 46,997 |
| 2024-04-25 | 16.500 | 16.510 | 16.250 | 16.500 | 16.500 | 112,041 |
| 2024-04-24 | 16.500 | 16.500 | 16.420 | 16.500 | 16.500 | 15,304 |
| 2024-04-23 | 16.750 | 16.750 | 15.000 | 16.500 | 16.500 | 126,050 |
| 2024-04-22 | 17.000 | 17.000 | 16.000 | 17.000 | 17.000 | 40 |
| 2024-04-19 | 17.000 | 18.000 | 16.000 | 17.000 | 17.000 | 111,215 |
| 2024-04-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-17 | 17.000 | 17.000 | 16.000 | 17.000 | 17.000 | 6,318 |
| 2024-04-16 | 17.000 | 17.000 | 13.000 | 17.000 | 17.000 | 200,000 |
| 2024-04-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-11 | 17.000 | 17.000 | 16.125 | 17.000 | 17.000 | 14,000 |
| 2024-04-10 | 18.500 | 18.530 | 16.000 | 17.000 | 17.000 | 232,568 |
| 2024-04-09 | 18.500 | 18.530 | 17.090 | 18.500 | 18.500 | 222,934 |
| 2024-04-08 | 18.500 | 19.350 | 17.550 | 18.500 | 18.500 | 106,449 |
| 2024-04-05 | 18.500 | 18.700 | 17.180 | 18.500 | 18.500 | 218,393 |
| 2024-04-04 | 17.530 | 18.900 | 17.530 | 18.500 | 18.500 | 164,349 |
| 2024-04-03 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 57,150 |
| 2024-04-02 | 17.000 | 17.750 | 16.000 | 17.000 | 17.000 | 115,070 |
| 2024-03-28 | 17.000 | 17.250 | 16.250 | 17.000 | 17.000 | 120,733 |
| 2024-03-27 | 17.000 | 18.000 | 17.000 | 17.000 | 17.000 | 533 |
| 2024-03-26 | 17.000 | 17.000 | 16.090 | 17.000 | 17.000 | 59,048 |
| 2024-03-25 | 17.500 | 18.250 | 16.000 | 17.500 | 17.500 | 96,574 |
| 2024-03-22 | 17.500 | 17.500 | 16.000 | 17.500 | 17.500 | 141,189 |
| 2024-03-21 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2024-03-20 | 17.500 | 17.500 | 15.200 | 17.500 | 17.500 | 110,395 |
| 2024-03-19 | 17.500 | 17.500 | 16.000 | 17.500 | 17.500 | 7,500 |
| 2024-03-18 | 17.500 | 17.500 | 16.000 | 17.500 | 17.500 | 2,307 |
| 2024-03-15 | 17.500 | 17.500 | 16.000 | 17.500 | 17.500 | 50,516 |
| 2024-03-14 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2024-03-13 | 17.500 | 17.500 | 16.000 | 17.500 | 17.500 | 21,694 |
| 2024-03-12 | 17.500 | 17.500 | 16.110 | 17.500 | 17.500 | 97,000 |
| 2024-03-11 | 17.500 | 19.000 | 16.000 | 17.500 | 17.500 | 100,503 |
| 2024-03-08 | 16.500 | 18.960 | 16.000 | 17.500 | 17.500 | 65,474 |
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.