Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 14.970 | 15.380 | 14.970 | 15.000 | 15.000 | 64,731 |
| 2025-02-17 | 14.250 | 15.000 | 14.000 | 14.750 | 14.750 | 198,198 |
| 2025-02-14 | 14.250 | 14.250 | 13.500 | 14.250 | 14.250 | 427,009 |
| 2025-02-13 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 6,329 |
| 2025-02-12 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 5,029 |
| 2025-02-11 | 14.625 | 14.625 | 13.900 | 14.250 | 14.250 | 1,285,885 |
| 2025-02-10 | 14.250 | 15.400 | 13.000 | 13.000 | 13.000 | 387,232 |
| 2025-02-07 | 14.250 | 14.250 | 13.050 | 14.250 | 14.250 | 100,000 |
| 2025-02-06 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 1,000 |
| 2025-02-05 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 13,493 |
| 2025-02-04 | 15.230 | 15.230 | 14.050 | 14.500 | 14.500 | 380,685 |
| 2025-02-03 | 15.500 | 15.975 | 15.500 | 15.500 | 15.500 | 527,140 |
| 2025-01-31 | 15.690 | 15.690 | 15.000 | 15.500 | 15.500 | 127,912 |
| 2025-01-30 | 15.500 | 15.800 | 15.160 | 15.500 | 15.500 | 200,082 |
| 2025-01-29 | 15.500 | 15.790 | 15.200 | 15.500 | 15.500 | 3,485 |
| 2025-01-28 | 15.500 | 15.500 | 15.200 | 15.500 | 15.500 | 11,362 |
| 2025-01-27 | 15.500 | 16.000 | 15.300 | 15.500 | 15.500 | 60,592 |
| 2025-01-24 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 41,829 |
| 2025-01-23 | 15.170 | 15.700 | 15.170 | 15.500 | 15.500 | 110,477 |
| 2025-01-22 | 15.000 | 15.000 | 14.815 | 15.000 | 15.000 | 162 |
| 2025-01-21 | 15.170 | 15.170 | 14.770 | 15.000 | 15.000 | 270,454 |
| 2025-01-20 | 15.250 | 15.400 | 14.500 | 15.250 | 15.250 | 6,687 |
| 2025-01-17 | 15.250 | 15.700 | 14.500 | 15.250 | 15.250 | 157,045 |
| 2025-01-16 | 15.250 | 15.750 | 14.666 | 15.250 | 15.250 | 129,000 |
| 2025-01-15 | 15.250 | 15.700 | 14.666 | 15.250 | 15.250 | 52,320 |
| 2025-01-14 | 15.250 | 16.000 | 15.250 | 15.250 | 15.250 | 30,867 |
| 2025-01-13 | 15.250 | 15.900 | 15.250 | 15.250 | 15.250 | 220 |
| 2025-01-10 | 15.500 | 15.850 | 15.000 | 15.250 | 15.250 | 15,406 |
| 2025-01-09 | 15.500 | 15.500 | 15.155 | 15.500 | 15.500 | 400 |
| 2025-01-08 | 16.500 | 16.750 | 15.155 | 15.500 | 15.500 | 95,538 |
| 2025-01-07 | 17.750 | 18.000 | 16.110 | 16.500 | 16.500 | 182,258 |
| 2025-01-06 | 18.000 | 18.500 | 17.550 | 17.750 | 17.750 | 59,341 |
| 2025-01-03 | 17.500 | 18.000 | 17.050 | 18.000 | 18.000 | 141,370 |
| 2025-01-02 | 17.500 | 18.000 | 17.343 | 17.500 | 17.500 | 31,130 |
| 2024-12-31 | 17.500 | 18.000 | 17.331 | 17.500 | 17.500 | 42,163 |
| 2024-12-30 | 16.850 | 18.000 | 16.850 | 17.500 | 17.500 | 368,825 |
| 2024-12-27 | 14.400 | 16.900 | 14.400 | 15.000 | 15.000 | 435,333 |
| 2024-12-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-12-23 | 14.000 | 14.400 | 13.100 | 14.000 | 14.000 | 38,432 |
| 2024-12-20 | 14.000 | 14.000 | 13.100 | 14.000 | 14.000 | 498,000 |
| 2024-12-19 | 15.000 | 15.000 | 13.600 | 14.500 | 14.500 | 22,386 |
| 2024-12-18 | 15.000 | 15.500 | 15.000 | 15.000 | 15.000 | 5,000 |
| 2024-12-17 | 15.000 | 15.000 | 14.720 | 15.000 | 15.000 | 11,402 |
| 2024-12-16 | 15.000 | 15.500 | 14.010 | 14.500 | 14.500 | 290,524 |
| 2024-12-13 | 15.000 | 15.500 | 15.000 | 15.000 | 15.000 | 340 |
| 2024-12-12 | 15.250 | 15.600 | 14.500 | 15.000 | 15.000 | 61,885 |
| 2024-12-11 | 14.500 | 16.000 | 14.500 | 15.250 | 15.250 | 160,548 |
| 2024-12-10 | 14.250 | 14.500 | 14.250 | 14.250 | 14.250 | 3,952 |
| 2024-12-09 | 13.036 | 14.400 | 13.036 | 14.250 | 14.250 | 365,795 |
| 2024-12-06 | 13.000 | 13.100 | 13.000 | 13.000 | 13.000 | 1,754 |
| 2024-12-05 | 12.500 | 13.000 | 12.000 | 13.000 | 13.000 | 105,246 |
| 2024-12-04 | 12.950 | 12.950 | 12.000 | 12.500 | 12.500 | 125,457 |
| 2024-12-03 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 196,224 |
| 2024-12-02 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 912,754 |
| 2024-11-29 | 13.500 | 13.650 | 13.500 | 13.500 | 13.500 | 211,600 |
| 2024-11-28 | 13.500 | 13.500 | 12.500 | 13.500 | 13.500 | 65,760 |
| 2024-11-27 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 100,018 |
| 2024-11-26 | 13.500 | 13.650 | 13.265 | 13.500 | 13.500 | 3,440 |
| 2024-11-25 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 647 |
| 2024-11-22 | 13.750 | 13.900 | 12.520 | 13.500 | 13.500 | 345,959 |
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.