Insig Ai PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-11-20 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 29,662 |
| 2024-11-19 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 5,753 |
| 2024-11-18 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 11,725 |
| 2024-11-15 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-11-14 | 14.250 | 14.450 | 13.332 | 13.750 | 13.750 | 28,276 |
| 2024-11-13 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 3,152 |
| 2024-11-12 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 322 |
| 2024-11-11 | 14.250 | 14.250 | 13.625 | 14.250 | 14.250 | 211,995 |
| 2024-11-08 | 15.250 | 15.700 | 14.680 | 15.250 | 15.250 | 71,157 |
| 2024-11-07 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 32,941 |
| 2024-11-06 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 56,212 |
| 2024-11-05 | 15.000 | 15.250 | 14.500 | 15.250 | 15.250 | 21,535 |
| 2024-11-04 | 15.000 | 15.200 | 14.825 | 15.000 | 15.000 | 32,351 |
| 2024-11-01 | 14.750 | 15.500 | 14.000 | 15.000 | 15.000 | 788,429 |
| 2024-10-31 | 14.800 | 14.800 | 14.510 | 14.750 | 14.750 | 28,603 |
| 2024-10-30 | 14.750 | 15.200 | 14.510 | 15.000 | 15.000 | 17,623 |
| 2024-10-29 | 16.000 | 16.300 | 15.000 | 15.000 | 15.000 | 127,604 |
| 2024-10-28 | 16.000 | 16.556 | 15.000 | 16.000 | 16.000 | 22,167 |
| 2024-10-25 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-10-24 | 16.000 | 18.200 | 15.000 | 15.000 | 15.000 | 637,899 |
| 2024-10-23 | 17.000 | 19.400 | 15.770 | 16.000 | 16.000 | 625,511 |
| 2024-10-22 | 17.000 | 18.490 | 17.000 | 17.400 | 17.400 | 331,375 |
| 2024-10-21 | 15.450 | 18.000 | 15.450 | 16.750 | 16.750 | 603,585 |
| 2024-10-18 | 13.500 | 15.500 | 13.500 | 15.000 | 15.000 | 960,780 |
| 2024-10-17 | 12.500 | 14.400 | 12.500 | 13.500 | 13.500 | 635,874 |
| 2024-10-16 | 11.626 | 12.500 | 11.626 | 12.000 | 12.000 | 229,009 |
| 2024-10-15 | 11.500 | 11.700 | 11.215 | 11.500 | 11.500 | 429,732 |
| 2024-10-14 | 11.500 | 11.500 | 11.200 | 11.500 | 11.500 | 81,155 |
| 2024-10-11 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 86,641 |
| 2024-10-10 | 11.750 | 12.000 | 11.000 | 12.000 | 12.000 | 763,030 |
| 2024-10-09 | 11.750 | 11.750 | 11.215 | 11.750 | 11.750 | 84,107 |
| 2024-10-08 | 12.000 | 12.000 | 11.950 | 12.000 | 12.000 | 34,060 |
| 2024-10-07 | 12.000 | 12.090 | 11.500 | 12.000 | 12.000 | 43,343 |
| 2024-10-04 | 12.000 | 12.000 | 11.625 | 12.000 | 12.000 | 122,548 |
| 2024-10-03 | 12.000 | 12.275 | 12.000 | 12.000 | 12.000 | 272,548 |
| 2024-10-02 | 11.750 | 12.089 | 11.535 | 11.750 | 11.750 | 208,639 |
| 2024-10-01 | 12.000 | 12.000 | 11.522 | 11.750 | 11.750 | 25,009 |
| 2024-09-30 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 52,916 |
| 2024-09-27 | 12.500 | 13.000 | 12.500 | 12.500 | 12.500 | 431 |
| 2024-09-26 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 1,465 |
| 2024-09-25 | 12.500 | 12.684 | 12.000 | 12.500 | 12.500 | 8,448 |
| 2024-09-24 | 12.500 | 12.750 | 12.000 | 12.500 | 12.500 | 53,529 |
| 2024-09-23 | 12.500 | 13.000 | 12.160 | 12.500 | 12.500 | 21,545 |
| 2024-09-20 | 12.525 | 12.525 | 12.000 | 12.500 | 12.500 | 199,780 |
| 2024-09-19 | 12.750 | 12.950 | 12.500 | 12.750 | 12.750 | 104,559 |
| 2024-09-18 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 54 |
| 2024-09-17 | 13.000 | 13.800 | 12.250 | 13.000 | 13.000 | 416,212 |
| 2024-09-16 | 12.250 | 13.000 | 12.155 | 13.000 | 13.000 | 773,298 |
| 2024-09-13 | 12.500 | 12.500 | 12.155 | 12.250 | 12.250 | 137,254 |
| 2024-09-12 | 13.090 | 13.090 | 12.500 | 12.750 | 12.750 | 131,394 |
| 2024-09-11 | 13.250 | 13.250 | 13.055 | 13.250 | 13.250 | 115,358 |
| 2024-09-10 | 13.750 | 13.750 | 13.265 | 13.750 | 13.750 | 14,397 |
| 2024-09-09 | 13.750 | 14.110 | 13.000 | 13.750 | 13.750 | 813 |
| 2024-09-06 | 13.750 | 15.000 | 13.625 | 13.750 | 13.750 | 217,395 |
| 2024-09-05 | 13.500 | 13.950 | 12.500 | 13.750 | 13.750 | 4,055,557 |
| 2024-09-04 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 3,380 |
| 2024-09-03 | 13.500 | 13.500 | 13.010 | 13.500 | 13.500 | 6 |
| 2024-09-02 | 13.500 | 13.675 | 13.055 | 13.500 | 13.500 | 29,895 |
| 2024-08-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
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.