IXICO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.250	13.440	13.250	13.250	13.250	260
2023-12-15	13.250	13.475	13.010	13.250	13.250	33,023
2023-12-14	14.000	14.000	13.535	14.000	14.000	10,000
2023-12-13	14.000	14.500	13.520	14.000	14.000	26,163
2023-12-12	14.000	14.050	13.500	14.000	14.000	9,500
2023-12-11	14.000	14.094	14.000	14.000	14.000	3,450
2023-12-08	14.000	14.000	13.510	14.000	14.000	16,300
2023-12-07	14.000	14.000	13.510	14.000	14.000	42,837
2023-12-06	14.300	14.300	13.510	14.000	14.000	96,316
2023-12-05	14.650	14.650	14.055	14.500	14.500	121,500
2023-12-04	15.250	15.475	14.500	15.250	15.250	7,180
2023-12-01	15.250	15.250	14.500	15.250	15.250	9,000
2023-11-30	15.250	15.475	14.500	15.250	15.250	10,032
2023-11-29	15.250	15.475	15.250	15.250	15.250	61
2023-11-28	15.250	15.250	15.250	15.250	15.250	0
2023-11-27	15.250	15.250	14.500	15.250	15.250	10,010
2023-11-24	15.250	15.250	14.500	15.250	15.250	874
2023-11-23	15.250	15.250	15.250	15.250	15.250	0
2023-11-22	15.250	16.000	14.840	15.250	15.250	20,050
2023-11-21	15.250	15.250	14.000	15.250	15.250	70,900
2023-11-20	15.500	16.000	14.000	15.250	15.250	91,542
2023-11-17	15.500	15.800	15.020	15.500	15.500	2,777
2023-11-16	15.160	15.998	15.160	15.500	15.500	62,315
2023-11-15	14.500	15.000	14.500	14.500	14.500	3,303
2023-11-14	14.000	14.970	13.860	14.500	14.500	152,616
2023-11-13	14.000	14.500	13.860	14.000	14.000	35,682
2023-11-10	14.000	14.000	13.860	14.000	14.000	50
2023-11-09	14.000	14.000	13.770	14.000	14.000	32,600
2023-11-08	14.000	14.495	13.750	14.000	14.000	20,000
2023-11-07	14.000	14.495	13.720	14.000	14.000	852
2023-11-06	14.000	14.000	14.000	14.000	14.000	0
2023-11-03	13.750	14.000	13.550	14.000	14.000	137,846
2023-11-02	13.750	13.750	13.505	13.750	13.750	50,231
2023-11-01	13.750	13.750	13.250	13.750	13.750	50,000
2023-10-31	13.200	13.200	13.200	13.200	13.200	20
2023-10-30	13.750	13.825	13.500	13.750	13.750	4,000
2023-10-27	13.750	13.750	13.750	13.750	13.750	0
2023-10-26	13.750	13.750	13.500	13.750	13.750	3,909
2023-10-25	14.000	14.500	13.500	14.000	14.000	17,206
2023-10-24	14.000	14.000	14.000	14.000	14.000	0
2023-10-23	14.250	15.000	13.575	14.000	14.000	13,623
2023-10-20	14.250	14.670	14.250	14.250	14.250	897
2023-10-19	14.250	14.670	14.250	14.250	14.250	340
2023-10-18	14.400	14.400	13.300	14.250	14.250	123,352
2023-10-17	15.500	15.700	14.000	14.500	14.500	23,585
2023-10-16	16.010	16.010	15.000	15.500	15.500	2,411
2023-10-13	16.500	16.500	16.000	16.250	16.250	12,382
2023-10-12	17.500	17.500	16.250	17.250	17.250	15,067
2023-10-11	17.500	17.500	17.020	17.500	17.500	100
2023-10-10	17.500	17.500	17.010	17.500	17.500	335
2023-10-09	17.500	18.000	17.010	17.500	17.500	261
2023-10-06	17.250	17.500	17.010	17.500	17.500	70,693
2023-10-05	17.250	17.425	17.000	17.250	17.250	4,056
2023-10-04	18.000	18.000	17.000	17.250	17.250	31,931
2023-10-03	18.500	19.000	18.000	18.500	18.500	53
2023-10-02	19.000	19.500	18.000	18.500	18.500	17,081
2023-09-29	19.000	19.000	18.200	19.000	19.000	38,468
2023-09-28	19.400	19.400	19.400	19.400	19.400	0
2023-09-27	19.400	19.400	18.875	19.400	19.400	3,518
2023-09-26	19.400	19.400	19.400	19.400	19.400	0

← NewerPage 13 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.