IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 23,698 |
| 2024-09-04 | 9.250 | 9.900 | 9.250 | 9.250 | 9.250 | 2,990 |
| 2024-09-03 | 9.250 | 9.759 | 8.731 | 9.250 | 9.250 | 30,384 |
| 2024-09-02 | 9.250 | 9.250 | 8.715 | 9.250 | 9.250 | 11,953 |
| 2024-08-30 | 9.500 | 10.000 | 8.500 | 9.250 | 9.250 | 7,985 |
| 2024-08-29 | 9.500 | 9.500 | 9.310 | 9.500 | 9.500 | 30,886 |
| 2024-08-28 | 9.500 | 9.500 | 9.310 | 9.500 | 9.500 | 200 |
| 2024-08-27 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 627 |
| 2024-08-23 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 17,609 |
| 2024-08-22 | 9.500 | 9.500 | 9.366 | 9.500 | 9.500 | 25,600 |
| 2024-08-21 | 9.500 | 9.920 | 9.500 | 9.500 | 9.500 | 25,000 |
| 2024-08-20 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 9,556 |
| 2024-08-19 | 9.500 | 9.800 | 9.200 | 9.500 | 9.500 | 30,100 |
| 2024-08-16 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 94,920 |
| 2024-08-15 | 9.500 | 9.875 | 9.237 | 9.500 | 9.500 | 94,833 |
| 2024-08-14 | 8.500 | 10.000 | 8.365 | 9.500 | 9.500 | 813,777 |
| 2024-08-13 | 7.125 | 7.125 | 6.960 | 7.125 | 7.125 | 4,831 |
| 2024-08-12 | 7.125 | 7.200 | 7.027 | 7.125 | 7.125 | 6,000 |
| 2024-08-09 | 7.125 | 7.500 | 7.125 | 7.125 | 7.125 | 412 |
| 2024-08-08 | 7.125 | 7.650 | 7.010 | 7.125 | 7.125 | 36,344 |
| 2024-08-07 | 7.125 | 7.500 | 7.125 | 7.125 | 7.125 | 10,000 |
| 2024-08-06 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 51,327 |
| 2024-08-05 | 7.000 | 7.500 | 6.600 | 6.750 | 6.750 | 7,570 |
| 2024-08-02 | 7.000 | 7.000 | 6.775 | 7.000 | 7.000 | 300 |
| 2024-08-01 | 7.000 | 7.155 | 6.775 | 7.000 | 7.000 | 6,629 |
| 2024-07-31 | 7.000 | 7.150 | 7.000 | 7.000 | 7.000 | 15,000 |
| 2024-07-30 | 7.000 | 7.155 | 6.750 | 7.000 | 7.000 | 57,381 |
| 2024-07-29 | 7.000 | 7.155 | 6.807 | 7.000 | 7.000 | 7,178 |
| 2024-07-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-25 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 20 |
| 2024-07-24 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 182 |
| 2024-07-23 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 820 |
| 2024-07-22 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 2,085 |
| 2024-07-19 | 7.000 | 7.000 | 6.755 | 7.000 | 7.000 | 200 |
| 2024-07-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-17 | 7.000 | 7.250 | 6.755 | 7.000 | 7.000 | 3,844 |
| 2024-07-16 | 7.000 | 7.250 | 6.807 | 7.000 | 7.000 | 12,580 |
| 2024-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,147 |
| 2024-07-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 530 |
| 2024-07-11 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 121 |
| 2024-07-10 | 7.000 | 7.200 | 6.750 | 7.000 | 7.000 | 102,408 |
| 2024-07-09 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 45,129 |
| 2024-07-08 | 7.000 | 7.185 | 6.750 | 7.000 | 7.000 | 102,471 |
| 2024-07-05 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 311,349 |
| 2024-07-04 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 1,025 |
| 2024-07-03 | 7.125 | 7.475 | 7.125 | 7.125 | 7.125 | 2,533 |
| 2024-07-02 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 1 |
| 2024-07-01 | 7.125 | 7.125 | 6.765 | 7.125 | 7.125 | 13,459 |
| 2024-06-28 | 7.125 | 7.475 | 6.751 | 7.125 | 7.125 | 48 |
| 2024-06-27 | 7.125 | 7.476 | 6.758 | 7.125 | 7.125 | 187,327 |
| 2024-06-26 | 7.125 | 7.476 | 7.125 | 7.125 | 7.125 | 55,804 |
| 2024-06-25 | 7.250 | 7.476 | 6.758 | 7.125 | 7.125 | 32,320 |
| 2024-06-24 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 23,782 |
| 2024-06-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-06-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-06-19 | 7.024 | 7.500 | 7.024 | 7.250 | 7.250 | 319,886 |
| 2024-06-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 3,644 |
| 2024-06-17 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2024-06-14 | 6.875 | 7.175 | 6.500 | 6.875 | 6.875 | 185,023 |
| 2024-06-13 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 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.