IXICO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.000	19.000	19.000	19.000	19.000	0
2023-06-29	19.000	19.000	18.575	19.000	19.000	2,000
2023-06-28	19.000	19.000	19.000	19.000	19.000	0
2023-06-27	19.000	20.000	18.355	19.000	19.000	28,705
2023-06-26	19.000	19.000	18.400	19.000	19.000	5,000
2023-06-23	19.000	19.000	18.400	19.000	19.000	247
2023-06-22	19.000	19.000	18.355	19.000	19.000	912
2023-06-21	19.000	19.000	19.000	19.000	19.000	0
2023-06-20	18.980	19.000	18.980	19.000	19.000	19,000
2023-06-19	18.500	18.940	18.155	18.500	18.500	8,905
2023-06-16	19.000	20.000	18.040	18.500	18.500	17,923
2023-06-15	19.000	19.000	18.000	19.000	19.000	37,011
2023-06-14	19.000	19.200	18.255	19.000	19.000	1,600
2023-06-13	18.250	18.250	18.001	18.250	18.250	6,600
2023-06-12	18.250	19.000	18.250	18.250	18.250	15,371
2023-06-09	18.250	18.250	17.885	18.250	18.250	3,595
2023-06-08	18.250	18.250	17.500	18.250	18.250	720
2023-06-07	18.250	18.250	17.529	18.250	18.250	1,743
2023-06-06	18.255	18.255	17.000	18.250	18.250	12,000
2023-06-05	19.500	20.000	18.750	18.750	18.750	16,785
2023-06-02	19.500	20.000	19.000	19.500	19.500	8,575
2023-06-01	19.500	19.500	19.075	19.500	19.500	1,302
2023-05-31	19.500	21.000	19.075	20.000	20.000	12,212
2023-05-30	19.500	20.000	19.500	19.500	19.500	26
2023-05-26	18.500	19.500	18.230	19.500	19.500	115,000
2023-05-25	18.160	19.000	18.160	18.500	18.500	63,342
2023-05-24	17.500	19.000	17.000	18.000	18.000	32,164
2023-05-23	18.915	18.915	16.344	17.500	17.500	408,848
2023-05-22	19.899	19.899	18.600	19.750	19.750	134,519
2023-05-19	20.000	21.000	20.000	20.000	20.000	163,753
2023-05-18	19.800	20.600	19.000	19.800	19.800	5,973
2023-05-17	19.800	20.001	19.800	19.800	19.800	1
2023-05-16	19.800	20.300	19.800	19.800	19.800	8,409
2023-05-15	19.800	20.000	19.800	19.800	19.800	73,802
2023-05-12	18.750	20.000	18.740	19.500	19.500	272,500
2023-05-11	18.750	19.000	18.526	18.750	18.750	14,460
2023-05-10	20.500	21.000	18.001	18.750	18.750	176,400
2023-05-09	19.250	19.250	19.000	19.250	19.250	3,192
2023-05-05	19.250	19.250	19.000	19.250	19.250	15,080
2023-05-04	19.250	19.250	19.000	19.250	19.250	46,690
2023-05-03	19.250	19.250	19.010	19.250	19.250	24
2023-05-02	19.250	19.250	19.000	19.250	19.250	225
2023-04-28	19.250	19.500	19.000	19.250	19.250	5,048
2023-04-27	19.500	19.500	19.250	19.250	19.250	4,610
2023-04-26	20.000	20.000	19.000	19.500	19.500	37,759
2023-04-25	20.500	20.590	19.750	20.500	20.500	10,100
2023-04-24	20.500	20.500	20.500	20.500	20.500	0
2023-04-21	20.500	20.500	20.000	20.500	20.500	27,370
2023-04-20	20.500	20.880	20.000	20.500	20.500	11,807
2023-04-19	20.500	21.000	20.020	20.500	20.500	666
2023-04-18	20.500	21.000	20.000	20.500	20.500	10,923
2023-04-17	20.500	20.500	20.000	20.500	20.500	828
2023-04-14	20.894	20.894	20.015	20.500	20.500	39,934
2023-04-13	21.000	21.000	20.385	21.000	21.000	1,676
2023-04-12	21.200	21.200	20.375	21.000	21.000	9,600
2023-04-11	23.000	24.000	21.000	21.500	21.500	145,738
2023-04-06	23.000	24.000	22.000	23.000	23.000	17,631
2023-04-05	22.400	24.000	21.440	23.000	23.000	55,117
2023-04-04	22.400	22.440	21.556	22.400	22.400	6,938
2023-04-03	21.300	22.680	19.200	22.400	22.400	52,569

← NewerPage 15 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.