IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 19.400 | 19.400 | 18.815 | 19.400 | 19.400 | 9 |
| 2023-09-22 | 19.400 | 20.400 | 18.780 | 19.400 | 19.400 | 8,936 |
| 2023-09-21 | 19.400 | 19.400 | 18.720 | 19.400 | 19.400 | 652 |
| 2023-09-20 | 19.400 | 20.360 | 18.550 | 19.400 | 19.400 | 37,545 |
| 2023-09-19 | 19.400 | 20.400 | 19.400 | 19.400 | 19.400 | 50,010 |
| 2023-09-18 | 19.200 | 19.440 | 18.432 | 19.200 | 19.200 | 2,872 |
| 2023-09-15 | 19.400 | 19.400 | 18.440 | 19.400 | 19.400 | 19,500 |
| 2023-09-14 | 19.400 | 19.400 | 18.650 | 19.400 | 19.400 | 30 |
| 2023-09-13 | 19.400 | 19.400 | 18.400 | 19.400 | 19.400 | 3,546 |
| 2023-09-12 | 19.400 | 20.089 | 18.650 | 19.400 | 19.400 | 5,231 |
| 2023-09-11 | 20.000 | 20.400 | 19.000 | 19.400 | 19.400 | 14,175 |
| 2023-09-08 | 20.000 | 20.000 | 19.200 | 20.000 | 20.000 | 8,338 |
| 2023-09-07 | 20.000 | 21.000 | 19.255 | 20.000 | 20.000 | 1,223 |
| 2023-09-06 | 20.300 | 21.000 | 19.200 | 20.000 | 20.000 | 91,624 |
| 2023-09-05 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-09-04 | 20.300 | 20.300 | 19.085 | 20.300 | 20.300 | 15,101 |
| 2023-09-01 | 20.300 | 20.300 | 19.740 | 20.300 | 20.300 | 3,000 |
| 2023-08-31 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-08-30 | 20.300 | 21.000 | 20.300 | 20.300 | 20.300 | 250 |
| 2023-08-29 | 20.300 | 20.300 | 19.775 | 20.300 | 20.300 | 8,500 |
| 2023-08-25 | 20.300 | 21.000 | 19.775 | 20.300 | 20.300 | 76 |
| 2023-08-24 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-08-23 | 20.300 | 21.000 | 19.775 | 20.300 | 20.300 | 1,014 |
| 2023-08-22 | 20.300 | 20.300 | 19.740 | 20.300 | 20.300 | 332 |
| 2023-08-21 | 20.300 | 20.300 | 19.740 | 20.300 | 20.300 | 4 |
| 2023-08-18 | 20.300 | 20.300 | 19.600 | 20.300 | 20.300 | 20,504 |
| 2023-08-17 | 20.300 | 20.300 | 20.200 | 20.300 | 20.300 | 7,425 |
| 2023-08-16 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-08-15 | 20.300 | 20.300 | 20.230 | 20.300 | 20.300 | 247 |
| 2023-08-14 | 20.300 | 20.300 | 19.931 | 20.300 | 20.300 | 5,000 |
| 2023-08-11 | 20.300 | 20.300 | 19.915 | 20.300 | 20.300 | 3,631 |
| 2023-08-10 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-08-09 | 20.300 | 21.000 | 20.300 | 20.300 | 20.300 | 1,333 |
| 2023-08-08 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2023-08-07 | 20.300 | 21.000 | 19.880 | 20.300 | 20.300 | 719 |
| 2023-08-04 | 20.000 | 20.469 | 19.855 | 20.300 | 20.300 | 32,510 |
| 2023-08-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-02 | 20.000 | 21.000 | 19.300 | 20.000 | 20.000 | 11,785 |
| 2023-08-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-07-31 | 20.000 | 20.640 | 19.355 | 20.000 | 20.000 | 25,386 |
| 2023-07-28 | 20.000 | 20.740 | 20.000 | 20.000 | 20.000 | 1,502 |
| 2023-07-27 | 20.000 | 20.960 | 20.000 | 20.000 | 20.000 | 1 |
| 2023-07-26 | 20.000 | 20.960 | 19.155 | 20.000 | 20.000 | 31,755 |
| 2023-07-25 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 10,405 |
| 2023-07-24 | 20.000 | 20.000 | 19.113 | 20.000 | 20.000 | 8,829 |
| 2023-07-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-07-20 | 20.000 | 20.740 | 19.060 | 20.000 | 20.000 | 34,650 |
| 2023-07-19 | 20.000 | 20.340 | 19.275 | 20.000 | 20.000 | 21,000 |
| 2023-07-18 | 20.000 | 20.440 | 19.040 | 20.000 | 20.000 | 13,042 |
| 2023-07-17 | 18.750 | 19.240 | 18.750 | 18.750 | 18.750 | 15,588 |
| 2023-07-14 | 19.000 | 19.320 | 18.000 | 18.750 | 18.750 | 37,480 |
| 2023-07-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-07-12 | 19.000 | 19.940 | 18.615 | 19.000 | 19.000 | 10,761 |
| 2023-07-11 | 19.000 | 20.000 | 19.000 | 19.000 | 19.000 | 25,029 |
| 2023-07-10 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 17,077 |
| 2023-07-07 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-07-06 | 19.000 | 19.440 | 18.000 | 19.000 | 19.000 | 15,819 |
| 2023-07-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-07-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-07-03 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 10 |
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.