IXICO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	21.250	21.952	20.895	21.250	21.250	1,241
2023-03-30	20.515	21.250	20.515	21.250	21.250	65,686
2023-03-29	21.000	21.000	20.100	20.500	20.500	35,397
2023-03-28	21.500	21.500	21.055	21.500	21.500	5,079
2023-03-27	21.750	21.750	21.355	21.750	21.750	18,700
2023-03-24	21.750	21.750	21.275	21.750	21.750	15,888
2023-03-23	22.500	22.500	22.500	22.500	22.500	0
2023-03-22	22.500	22.500	22.500	22.500	22.500	0
2023-03-21	21.600	22.700	21.600	22.500	22.500	93,239
2023-03-20	22.275	22.275	21.250	21.500	21.500	112,687
2023-03-17	23.000	23.340	22.026	22.500	22.500	4,632
2023-03-16	22.840	23.000	22.840	23.000	23.000	56,300
2023-03-15	24.000	25.000	22.225	22.750	22.750	30,318
2023-03-14	24.250	24.945	23.055	24.250	24.250	27,663
2023-03-13	24.000	24.490	23.500	24.250	24.250	5,996
2023-03-10	24.000	25.000	22.020	24.500	24.500	684,197
2023-03-09	24.000	24.000	22.176	23.000	23.000	11,597
2023-03-08	24.500	24.500	24.100	24.500	24.500	6,469
2023-03-07	24.500	24.500	23.223	24.500	24.500	6,575
2023-03-06	24.500	24.500	24.258	24.500	24.500	1,080
2023-03-03	24.500	24.500	24.000	24.500	24.500	919
2023-03-02	24.500	24.500	24.000	24.500	24.500	5,699
2023-03-01	24.500	25.000	24.000	24.500	24.500	5,746
2023-02-28	24.500	24.650	24.500	24.500	24.500	12,130
2023-02-27	24.500	25.000	24.060	24.500	24.500	1,337
2023-02-24	24.500	26.900	24.500	24.500	24.500	700
2023-02-23	24.500	24.500	24.000	24.500	24.500	4,102
2023-02-22	24.500	24.650	24.500	24.500	24.500	95
2023-02-21	25.250	25.340	24.000	24.500	24.500	6,091
2023-02-20	25.250	25.400	25.000	25.250	25.250	13,290
2023-02-17	25.250	25.500	25.000	25.250	25.250	6,994
2023-02-16	27.000	27.500	25.000	25.250	25.250	23,425
2023-02-15	27.500	28.000	26.000	27.000	27.000	15,035
2023-02-14	28.250	29.000	27.500	28.250	28.250	40,116
2023-02-13	28.250	29.000	28.250	28.250	28.250	33,966
2023-02-10	26.750	28.982	26.000	28.250	28.250	100,165
2023-02-09	26.500	27.000	26.010	26.750	26.750	102,193
2023-02-08	27.000	28.375	26.000	26.500	26.500	197,236
2023-02-07	24.500	27.960	24.000	27.000	27.000	169,087
2023-02-06	23.500	25.000	22.755	23.500	23.500	7,663
2023-02-03	23.000	23.500	22.140	23.500	23.500	79,594
2023-02-02	23.750	23.750	23.113	23.750	23.750	7,653
2023-02-01	24.000	24.000	24.000	24.000	24.000	0
2023-01-31	24.000	24.900	23.000	23.000	23.000	139,523
2023-01-30	24.335	24.335	23.040	24.000	24.000	4,972
2023-01-27	24.500	24.600	24.000	24.500	24.500	20,000
2023-01-26	24.500	24.500	24.000	24.500	24.500	2,890
2023-01-25	24.500	24.500	24.055	24.500	24.500	9,225
2023-01-24	24.500	24.665	24.500	24.500	24.500	10,000
2023-01-23	25.250	26.500	24.000	24.500	24.500	38,526
2023-01-20	25.250	25.250	24.555	25.250	25.250	17,091
2023-01-19	25.500	25.500	25.500	25.500	25.500	0
2023-01-18	25.500	27.000	24.522	25.500	25.500	8,959
2023-01-17	25.000	26.000	24.335	25.500	25.500	15,949
2023-01-16	25.500	25.960	24.225	25.000	25.000	52,111
2023-01-13	24.500	25.500	24.120	25.500	25.500	13,390
2023-01-12	24.500	24.500	24.500	24.500	24.500	0
2023-01-11	24.500	24.900	24.050	24.500	24.500	33,678
2023-01-10	24.500	24.500	24.000	24.500	24.500	2,788
2023-01-09	24.500	25.000	24.500	24.500	24.500	2,886

← NewerPage 16 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.