Insig Ai PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	21.000	21.000	20.100	21.000	21.000	2,952
2023-09-15	19.000	21.800	19.000	21.000	21.000	314,207
2023-09-14	21.500	21.980	18.000	19.500	19.500	96,657
2023-09-13	22.000	22.400	21.055	21.500	21.500	40,257
2023-09-12	23.000	23.000	19.200	22.000	22.000	353,876
2023-09-11	24.000	24.900	23.000	23.500	23.500	186,320
2023-09-08	24.000	24.900	23.060	24.000	24.000	877
2023-09-07	24.500	25.400	23.000	24.000	24.000	51,926
2023-09-06	25.000	25.500	23.000	24.500	24.500	38,745
2023-09-05	24.500	26.000	24.060	25.000	25.000	223,138
2023-09-04	23.000	25.000	23.000	24.500	24.500	326,316
2023-09-01	19.500	23.960	19.300	22.500	22.500	652,033
2023-08-31	18.550	20.000	18.550	19.500	19.500	93,131
2023-08-30	18.000	18.500	17.500	17.500	17.500	37,377
2023-08-29	18.120	18.120	18.000	18.000	18.000	340,077
2023-08-25	17.750	18.490	17.315	18.250	18.250	101,592
2023-08-24	18.250	18.500	17.750	17.750	17.750	108,914
2023-08-23	18.515	18.515	18.050	18.500	18.500	89,772
2023-08-22	19.250	19.250	18.500	19.250	19.250	16,461
2023-08-21	18.300	19.250	18.300	19.250	19.250	307,983
2023-08-18	17.500	18.500	17.030	18.250	18.250	272,894
2023-08-17	17.500	18.000	17.050	17.500	17.500	90,060
2023-08-16	17.500	17.950	17.020	17.500	17.500	217,809
2023-08-15	16.995	17.650	16.995	17.500	17.500	194,197
2023-08-14	15.250	16.750	14.500	16.750	16.750	452,965
2023-08-11	15.250	15.639	14.770	15.250	15.250	42,298
2023-08-10	15.250	15.250	15.250	15.250	15.250	234,747
2023-08-09	16.250	16.250	16.250	16.250	16.250	0
2023-08-08	16.500	16.700	15.500	16.250	16.250	24,741
2023-08-07	16.500	16.700	16.500	16.500	16.500	8
2023-08-04	15.750	16.864	15.550	16.500	16.500	224,659
2023-08-03	17.500	17.990	15.650	15.750	15.750	215,799
2023-08-02	17.500	17.500	17.500	17.500	17.500	0
2023-08-01	17.500	17.990	17.010	17.500	17.500	441
2023-07-31	17.500	17.990	17.010	17.500	17.500	4,768
2023-07-28	17.500	18.400	17.000	17.500	17.500	285,677
2023-07-27	17.500	19.000	17.280	17.500	17.500	73,761
2023-07-26	17.500	17.836	17.010	17.500	17.500	54,075
2023-07-25	17.500	17.900	17.260	17.500	17.500	20,507
2023-07-24	17.300	17.980	17.300	17.500	17.500	74,096
2023-07-21	17.250	18.000	16.650	17.250	17.250	127,675
2023-07-20	17.250	17.370	16.500	17.250	17.250	63,000
2023-07-19	17.000	17.250	16.510	17.250	17.250	47,759
2023-07-18	15.500	17.375	15.500	17.000	17.000	152,724
2023-07-17	15.000	15.490	14.555	15.250	15.250	49,856
2023-07-14	14.300	15.000	14.300	15.000	15.000	192,000
2023-07-13	14.250	14.250	14.050	14.250	14.250	18,270
2023-07-12	14.250	14.250	13.800	14.250	14.250	55,000
2023-07-11	14.350	14.400	14.200	14.350	14.350	16,058
2023-07-10	14.350	14.350	14.200	14.350	14.350	2,612
2023-07-07	14.350	14.350	14.203	14.350	14.350	5,000
2023-07-06	14.505	14.505	14.000	14.350	14.350	76,705
2023-07-05	15.250	15.250	15.000	15.250	15.250	9,214
2023-07-04	15.250	15.250	15.100	15.250	15.250	25,000
2023-07-03	15.525	15.525	14.200	15.250	15.250	169,154
2023-06-30	16.250	16.250	16.000	16.250	16.250	15,374
2023-06-29	16.500	16.500	15.100	16.500	16.500	10,038
2023-06-28	16.500	16.500	16.500	16.500	16.500	0
2023-06-27	17.005	17.005	16.250	16.750	16.750	38,100
2023-06-26	17.500	17.675	16.250	17.500	17.500	290,000

← NewerPage 14 of 22 · 1,264 trading daysOlder →

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.