Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 37.150 | 38.000 | 37.150 | 37.500 | 37.500 | 146,615 |
| 2025-05-15 | 38.500 | 39.000 | 35.550 | 37.000 | 37.000 | 268,741 |
| 2025-05-14 | 40.000 | 40.700 | 38.470 | 39.000 | 39.000 | 310,791 |
| 2025-05-13 | 40.000 | 40.700 | 39.000 | 40.000 | 40.000 | 498,718 |
| 2025-05-12 | 38.000 | 41.000 | 37.600 | 40.000 | 40.000 | 326,741 |
| 2025-05-09 | 37.800 | 40.950 | 36.270 | 38.000 | 38.000 | 821,077 |
| 2025-05-08 | 35.000 | 39.000 | 34.100 | 38.000 | 38.000 | 1,216,803 |
| 2025-05-07 | 33.000 | 34.725 | 32.200 | 34.000 | 34.000 | 272,331 |
| 2025-05-06 | 32.000 | 34.000 | 31.100 | 33.000 | 33.000 | 423,769 |
| 2025-05-02 | 32.500 | 32.650 | 31.215 | 32.000 | 32.000 | 276,915 |
| 2025-05-01 | 30.000 | 33.000 | 29.610 | 32.500 | 32.500 | 754,252 |
| 2025-04-30 | 30.000 | 33.000 | 29.125 | 30.000 | 30.000 | 829,510 |
| 2025-04-29 | 28.000 | 31.000 | 26.100 | 30.000 | 30.000 | 1,821,781 |
| 2025-04-28 | 22.800 | 27.000 | 22.800 | 26.500 | 26.500 | 2,212,530 |
| 2025-04-25 | 22.500 | 23.000 | 22.220 | 23.000 | 23.000 | 47,440 |
| 2025-04-24 | 22.500 | 24.000 | 22.110 | 22.500 | 22.500 | 514,536 |
| 2025-04-23 | 20.500 | 23.000 | 20.050 | 22.500 | 22.500 | 523,892 |
| 2025-04-22 | 21.500 | 21.800 | 20.100 | 20.500 | 20.500 | 262,692 |
| 2025-04-17 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 562,436 |
| 2025-04-16 | 20.500 | 21.950 | 20.000 | 21.000 | 21.000 | 524,830 |
| 2025-04-15 | 21.500 | 22.600 | 19.500 | 20.500 | 20.500 | 1,356,232 |
| 2025-04-14 | 19.000 | 22.000 | 18.110 | 21.500 | 21.500 | 414,873 |
| 2025-04-11 | 19.000 | 19.000 | 18.020 | 19.000 | 19.000 | 10,272 |
| 2025-04-10 | 18.500 | 19.300 | 18.500 | 19.000 | 19.000 | 325,731 |
| 2025-04-09 | 19.500 | 20.000 | 18.050 | 18.500 | 18.500 | 666,664 |
| 2025-04-08 | 19.250 | 20.000 | 19.050 | 19.500 | 19.500 | 200,159 |
| 2025-04-07 | 19.000 | 20.959 | 18.200 | 19.250 | 19.250 | 522,285 |
| 2025-04-04 | 18.240 | 20.000 | 18.240 | 19.000 | 19.000 | 312,123 |
| 2025-04-03 | 18.800 | 18.800 | 17.050 | 18.000 | 18.000 | 614,233 |
| 2025-04-02 | 19.500 | 20.000 | 18.350 | 19.000 | 19.000 | 156,385 |
| 2025-04-01 | 19.500 | 19.800 | 19.000 | 19.500 | 19.500 | 189,294 |
| 2025-03-31 | 21.000 | 21.863 | 19.250 | 19.500 | 19.500 | 355,138 |
| 2025-03-28 | 20.500 | 22.000 | 20.000 | 21.000 | 21.000 | 83,472 |
| 2025-03-27 | 19.800 | 21.695 | 19.800 | 20.500 | 20.500 | 403,637 |
| 2025-03-26 | 19.700 | 20.150 | 19.000 | 19.500 | 19.500 | 554,850 |
| 2025-03-25 | 18.750 | 20.750 | 18.110 | 19.700 | 19.700 | 739,405 |
| 2025-03-24 | 16.900 | 19.000 | 16.900 | 18.750 | 18.750 | 500,388 |
| 2025-03-21 | 15.770 | 16.450 | 15.770 | 16.250 | 16.250 | 225,247 |
| 2025-03-20 | 16.050 | 16.050 | 15.500 | 15.500 | 15.500 | 50,610 |
| 2025-03-19 | 16.250 | 16.300 | 16.000 | 16.250 | 16.250 | 90,180 |
| 2025-03-18 | 16.250 | 16.250 | 16.010 | 16.250 | 16.250 | 40,025 |
| 2025-03-17 | 16.250 | 16.300 | 16.010 | 16.250 | 16.250 | 130,660 |
| 2025-03-14 | 16.250 | 16.300 | 16.250 | 16.250 | 16.250 | 72,602 |
| 2025-03-13 | 16.870 | 16.870 | 16.000 | 16.250 | 16.250 | 238,745 |
| 2025-03-12 | 17.525 | 17.525 | 16.851 | 17.000 | 17.000 | 190,678 |
| 2025-03-11 | 18.000 | 18.625 | 17.500 | 18.250 | 18.250 | 114,529 |
| 2025-03-10 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 134,502 |
| 2025-03-07 | 16.500 | 18.450 | 16.500 | 17.750 | 17.750 | 206,463 |
| 2025-03-06 | 16.000 | 16.500 | 15.700 | 16.000 | 16.000 | 18,322 |
| 2025-03-05 | 15.250 | 16.400 | 15.250 | 16.000 | 16.000 | 220,064 |
| 2025-03-04 | 14.675 | 15.000 | 14.675 | 15.000 | 15.000 | 110,498 |
| 2025-03-03 | 14.750 | 15.000 | 14.625 | 14.750 | 14.750 | 59,641 |
| 2025-02-28 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 44,803 |
| 2025-02-27 | 14.500 | 14.800 | 14.500 | 14.750 | 14.750 | 110,786 |
| 2025-02-26 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 75,000 |
| 2025-02-25 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 69,889 |
| 2025-02-24 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 166,983 |
| 2025-02-21 | 15.250 | 15.250 | 15.180 | 15.250 | 15.250 | 10,226 |
| 2025-02-20 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 7,088 |
| 2025-02-19 | 15.000 | 15.400 | 14.566 | 15.250 | 15.250 | 297,851 |
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.