IXICO PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	7.250	7.250	7.000	7.250	7.250	34,768
2024-03-13	7.650	7.650	6.350	7.250	7.250	979,520
2024-03-12	8.500	8.500	8.400	8.500	8.500	4,700
2024-03-11	8.500	8.500	8.500	8.500	8.500	0
2024-03-08	8.250	8.750	8.000	8.500	8.500	146,244
2024-03-07	8.250	8.250	8.250	8.250	8.250	0
2024-03-06	8.475	8.475	8.005	8.250	8.250	34,006
2024-03-05	8.625	8.640	8.500	8.625	8.625	5,247
2024-03-04	8.625	8.650	8.500	8.625	8.625	8,549
2024-03-01	8.625	8.750	8.500	8.625	8.625	331
2024-02-29	8.750	8.750	8.500	8.625	8.625	26,804
2024-02-28	8.750	8.750	8.500	8.750	8.750	20
2024-02-27	8.750	8.788	8.605	8.750	8.750	138,235
2024-02-26	9.250	9.500	8.565	8.750	8.750	142,401
2024-02-23	9.250	9.250	9.140	9.250	9.250	5,000
2024-02-22	9.250	9.250	9.000	9.250	9.250	6,458
2024-02-21	9.250	9.250	9.250	9.250	9.250	0
2024-02-20	9.250	9.250	9.000	9.250	9.250	11,288
2024-02-19	9.250	9.478	9.000	9.250	9.250	205,747
2024-02-16	10.250	10.300	9.010	9.250	9.250	341,113
2024-02-15	10.250	10.250	10.010	10.250	10.250	22,019
2024-02-14	10.250	10.500	10.000	10.250	10.250	31,055
2024-02-13	10.250	10.250	10.000	10.250	10.250	653
2024-02-12	10.250	10.400	10.000	10.250	10.250	16,125
2024-02-09	10.250	10.625	10.000	10.250	10.250	123,436
2024-02-08	10.250	10.489	10.000	10.250	10.250	59,554
2024-02-07	10.500	10.500	10.100	10.250	10.250	59,403
2024-02-06	10.500	11.000	10.375	10.500	10.500	6,027
2024-02-05	10.500	10.785	10.000	10.500	10.500	63,355
2024-02-02	10.500	10.791	10.375	10.500	10.500	550,611
2024-02-01	10.500	10.500	10.300	10.500	10.500	129
2024-01-31	10.500	11.200	10.500	10.500	10.500	4,688
2024-01-30	10.250	11.200	10.000	11.200	11.200	113,558
2024-01-29	10.250	10.500	10.250	10.250	10.250	533,353
2024-01-26	10.250	10.500	10.250	10.250	10.250	306,235
2024-01-25	12.000	12.000	10.250	10.250	10.250	214,114
2024-01-24	12.500	12.500	12.500	12.500	12.500	0
2024-01-23	12.500	12.500	12.000	12.500	12.500	2,508
2024-01-22	12.500	12.500	12.055	12.500	12.500	7,515
2024-01-19	12.500	12.900	12.000	12.750	12.750	1,407
2024-01-18	12.500	12.550	11.800	12.500	12.500	3,459
2024-01-17	12.500	12.500	12.100	12.500	12.500	26,804
2024-01-16	12.750	12.750	12.555	12.750	12.750	119,522
2024-01-15	12.750	12.750	12.750	12.750	12.750	0
2024-01-12	12.990	12.990	12.600	12.750	12.750	20,638
2024-01-11	13.000	13.500	12.720	13.000	13.000	13,938
2024-01-10	13.000	13.000	12.720	13.000	13.000	2,168
2024-01-09	13.000	13.050	12.720	13.000	13.000	9,139
2024-01-08	13.000	13.000	12.500	13.000	13.000	1,475
2024-01-05	13.000	13.150	13.000	13.000	13.000	50,000
2024-01-04	12.750	12.750	12.065	12.750	12.750	4,090
2024-01-03	12.500	13.300	12.000	12.750	12.750	13,661
2024-01-02	12.500	12.900	12.010	12.500	12.500	11,071
2023-12-29	13.000	13.000	12.100	12.500	12.500	38,413
2023-12-28	13.140	13.140	13.000	13.000	13.000	24,064
2023-12-27	13.500	14.600	12.650	14.600	14.600	56,769
2023-12-22	13.500	13.500	13.500	13.500	13.500	0
2023-12-21	13.500	13.500	13.000	13.500	13.500	8,508
2023-12-20	13.500	13.500	13.010	13.500	13.500	4,840
2023-12-19	13.250	13.500	13.000	13.500	13.500	62,801

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.