IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.975 | 6.975 | 6.500 | 6.875 | 6.875 | 20,810 |
| 2024-06-11 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 5,714 |
| 2024-06-10 | 7.000 | 7.250 | 6.581 | 7.000 | 7.000 | 84,500 |
| 2024-06-07 | 7.000 | 7.127 | 7.000 | 7.000 | 7.000 | 110 |
| 2024-06-06 | 7.000 | 7.150 | 7.000 | 7.000 | 7.000 | 167,811 |
| 2024-06-05 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 1,900 |
| 2024-06-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-06-03 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 17,030 |
| 2024-05-31 | 7.000 | 7.250 | 6.755 | 7.000 | 7.000 | 8,020 |
| 2024-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-29 | 7.000 | 7.170 | 6.750 | 7.000 | 7.000 | 48,149 |
| 2024-05-28 | 7.000 | 7.195 | 6.860 | 7.000 | 7.000 | 87,430 |
| 2024-05-24 | 7.000 | 7.190 | 7.000 | 7.000 | 7.000 | 8,205 |
| 2024-05-23 | 7.500 | 7.750 | 7.000 | 7.000 | 7.000 | 330,537 |
| 2024-05-22 | 7.125 | 7.250 | 6.750 | 7.250 | 7.250 | 659,679 |
| 2024-05-21 | 7.287 | 7.287 | 7.000 | 7.125 | 7.125 | 95,761 |
| 2024-05-20 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2024-05-17 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2024-05-16 | 7.300 | 7.375 | 7.255 | 7.375 | 7.375 | 75,002 |
| 2024-05-15 | 7.350 | 7.350 | 7.050 | 7.300 | 7.300 | 50,016 |
| 2024-05-14 | 7.375 | 7.484 | 7.375 | 7.375 | 7.375 | 24,503 |
| 2024-05-13 | 7.375 | 7.375 | 7.255 | 7.375 | 7.375 | 12,820 |
| 2024-05-10 | 7.500 | 7.500 | 7.250 | 7.375 | 7.375 | 65,696 |
| 2024-05-09 | 7.625 | 7.625 | 7.510 | 7.625 | 7.625 | 46,540 |
| 2024-05-08 | 8.000 | 8.000 | 7.505 | 7.625 | 7.625 | 71,843 |
| 2024-05-07 | 8.125 | 8.180 | 8.000 | 8.125 | 8.125 | 4,655 |
| 2024-05-03 | 8.125 | 8.180 | 8.125 | 8.125 | 8.125 | 4,829 |
| 2024-05-02 | 8.125 | 8.194 | 8.000 | 8.125 | 8.125 | 34,193 |
| 2024-05-01 | 8.125 | 8.125 | 8.070 | 8.125 | 8.125 | 31,500 |
| 2024-04-30 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2024-04-29 | 8.500 | 8.500 | 8.065 | 8.125 | 8.125 | 66,115 |
| 2024-04-26 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2024-04-25 | 8.630 | 8.630 | 8.500 | 8.625 | 8.625 | 6,800 |
| 2024-04-24 | 8.750 | 8.750 | 8.640 | 8.750 | 8.750 | 366 |
| 2024-04-23 | 8.750 | 8.950 | 8.500 | 8.750 | 8.750 | 4,640 |
| 2024-04-22 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 36,748 |
| 2024-04-19 | 8.750 | 8.750 | 8.350 | 8.750 | 8.750 | 52,413 |
| 2024-04-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-04-17 | 8.750 | 8.750 | 8.515 | 8.750 | 8.750 | 56,574 |
| 2024-04-16 | 8.750 | 8.840 | 8.515 | 8.750 | 8.750 | 17,300 |
| 2024-04-15 | 8.750 | 8.750 | 8.535 | 8.750 | 8.750 | 7,427 |
| 2024-04-12 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 1,898 |
| 2024-04-11 | 8.750 | 8.750 | 8.515 | 8.750 | 8.750 | 4,250 |
| 2024-04-10 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 6,947 |
| 2024-04-09 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 55,170 |
| 2024-04-08 | 8.750 | 8.987 | 8.515 | 8.750 | 8.750 | 130,068 |
| 2024-04-05 | 8.625 | 9.000 | 8.255 | 8.750 | 8.750 | 31,689 |
| 2024-04-04 | 8.625 | 9.000 | 8.250 | 8.625 | 8.625 | 65,421 |
| 2024-04-03 | 8.250 | 9.000 | 8.000 | 8.625 | 8.625 | 77,884 |
| 2024-04-02 | 8.375 | 8.424 | 8.100 | 8.375 | 8.375 | 24,056 |
| 2024-03-28 | 8.375 | 8.500 | 8.100 | 8.100 | 8.100 | 46,877 |
| 2024-03-27 | 8.250 | 8.650 | 8.006 | 8.650 | 8.650 | 26,793 |
| 2024-03-26 | 8.125 | 8.480 | 8.079 | 8.250 | 8.250 | 1,014,646 |
| 2024-03-25 | 8.250 | 8.485 | 8.000 | 8.125 | 8.125 | 131,652 |
| 2024-03-22 | 8.250 | 8.250 | 8.151 | 8.250 | 8.250 | 2,000 |
| 2024-03-21 | 8.250 | 8.260 | 8.250 | 8.250 | 8.250 | 41,540 |
| 2024-03-20 | 8.271 | 8.500 | 8.271 | 8.375 | 8.375 | 189,996 |
| 2024-03-19 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 78,896 |
| 2024-03-18 | 7.500 | 8.400 | 7.500 | 8.250 | 8.250 | 196,423 |
| 2024-03-15 | 7.250 | 7.490 | 7.140 | 7.250 | 7.250 | 331,278 |
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.