Insig Ai PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	11.750	11.750	11.750	11.750	11.750	0
2023-03-23	11.750	11.750	11.500	11.750	11.750	2,000
2023-03-22	11.750	11.750	11.750	11.750	11.750	0
2023-03-21	11.750	11.750	11.600	11.750	11.750	50,431
2023-03-20	12.240	12.240	11.100	12.000	12.000	130,885
2023-03-17	13.250	13.250	13.250	13.250	13.250	0
2023-03-16	13.250	13.250	13.090	13.250	13.250	11,675
2023-03-15	13.250	13.250	13.000	13.250	13.250	25,763
2023-03-14	13.500	13.500	13.000	13.500	13.500	54,581
2023-03-13	13.500	13.500	13.500	13.500	13.500	0
2023-03-10	13.500	13.500	13.070	13.500	13.500	41
2023-03-09	13.500	13.500	13.500	13.500	13.500	0
2023-03-08	13.500	13.500	13.070	13.500	13.500	42
2023-03-07	13.500	13.500	13.500	13.500	13.500	0
2023-03-06	13.500	13.500	13.475	13.500	13.500	4,895
2023-03-03	13.500	13.500	13.100	13.500	13.500	53,573
2023-03-02	13.750	13.750	13.000	13.500	13.500	84,401
2023-03-01	13.750	13.750	13.105	13.750	13.750	83,983
2023-02-28	13.750	13.750	13.750	13.750	13.750	0
2023-02-27	14.000	14.000	13.060	13.750	13.750	257,948
2023-02-24	14.250	14.334	14.000	14.250	14.250	105,492
2023-02-23	14.250	14.250	14.250	14.250	14.250	0
2023-02-22	14.250	14.450	13.040	14.250	14.250	142,773
2023-02-21	14.250	14.250	14.150	14.250	14.250	104,949
2023-02-20	14.500	14.980	14.010	14.250	14.250	98,279
2023-02-17	15.125	15.125	14.112	14.500	14.500	219,595
2023-02-16	15.125	15.125	15.125	15.125	15.125	19,652
2023-02-15	15.125	15.340	15.125	15.125	15.125	18,388
2023-02-14	15.125	15.125	14.760	15.125	15.125	3,259
2023-02-13	15.125	15.125	14.803	15.125	15.125	6,600
2023-02-10	15.125	15.448	14.800	15.125	15.125	14,066
2023-02-09	15.125	15.125	15.000	15.125	15.125	20,101
2023-02-08	17.000	17.100	15.100	15.750	15.750	50,326
2023-02-07	17.000	17.350	17.000	17.000	17.000	53,020
2023-02-06	15.500	17.450	15.500	16.875	16.875	1,191,664
2023-02-03	15.500	15.500	15.300	15.500	15.500	32,758
2023-02-02	15.500	15.500	15.500	15.500	15.500	0
2023-02-01	15.500	15.500	15.300	15.500	15.500	100
2023-01-31	15.500	15.800	15.300	15.500	15.500	30,632
2023-01-30	15.500	15.800	15.300	15.500	15.500	3,330
2023-01-27	15.500	15.500	15.330	15.500	15.500	16,000
2023-01-26	15.500	15.500	15.410	15.500	15.500	1,395
2023-01-25	15.500	15.500	15.500	15.500	15.500	0
2023-01-24	15.500	15.500	15.410	15.500	15.500	1,900
2023-01-23	15.500	15.510	15.500	15.500	15.500	2,000
2023-01-20	15.500	15.500	15.500	15.500	15.500	7,342
2023-01-19	15.500	15.500	15.500	15.500	15.500	8,148
2023-01-18	15.500	15.500	15.500	15.500	15.500	0
2023-01-17	15.500	15.500	15.500	15.500	15.500	0
2023-01-16	15.500	16.000	15.450	15.500	15.500	437,691
2023-01-13	15.500	15.550	15.000	15.500	15.500	381,370
2023-01-12	15.500	15.550	15.000	15.500	15.500	29,916
2023-01-11	15.500	15.667	15.000	15.500	15.500	31,510
2023-01-10	15.500	15.725	15.000	15.500	15.500	120,800
2023-01-09	15.750	15.750	14.126	15.500	15.500	44,995
2023-01-06	16.250	16.250	15.750	16.250	16.250	45,808
2023-01-05	16.250	16.250	16.050	16.250	16.250	4,347
2023-01-04	16.250	16.387	16.250	16.250	16.250	45,218
2023-01-03	16.250	16.399	16.250	16.250	16.250	17,381
2022-12-30	16.000	16.250	16.000	16.250	16.250	71,475

← NewerPage 16 of 21 · 1,256 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.