IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 541 |
| 2026-07-28 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 1,392 |
| 2026-07-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 1,609 |
| 2026-07-24 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 88,878 |
| 2026-07-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-07-22 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 6,848 |
| 2026-07-21 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 61,671 |
| 2026-07-20 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 16,957 |
| 2026-07-17 | 8.500 | 9.000 | 7.600 | 8.500 | 8.500 | 178,868 |
| 2026-07-16 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 22,311 |
| 2026-07-15 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 32,660 |
| 2026-07-14 | 8.250 | 8.500 | 8.150 | 8.250 | 8.250 | 2,233 |
| 2026-07-13 | 8.750 | 9.000 | 7.750 | 8.250 | 8.250 | 364,098 |
| 2026-07-10 | 9.100 | 9.500 | 9.100 | 9.250 | 9.250 | 146,934 |
| 2026-07-09 | 9.100 | 9.500 | 8.700 | 9.100 | 9.100 | 74,470 |
| 2026-07-08 | 9.100 | 9.210 | 8.750 | 9.100 | 9.100 | 24,702 |
| 2026-07-07 | 8.500 | 9.500 | 8.400 | 9.100 | 9.100 | 450,423 |
| 2026-07-06 | 8.250 | 8.500 | 8.000 | 8.125 | 8.125 | 32,029 |
| 2026-07-03 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 32,224 |
| 2026-07-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 81,657 |
| 2026-07-01 | 8.300 | 8.315 | 8.060 | 8.250 | 8.250 | 7,600 |
| 2026-06-30 | 8.450 | 8.600 | 8.000 | 8.300 | 8.300 | 86,425 |
| 2026-06-29 | 8.450 | 8.600 | 8.300 | 8.450 | 8.450 | 4,484 |
| 2026-06-26 | 8.450 | 8.450 | 8.300 | 8.450 | 8.450 | 155 |
| 2026-06-25 | 8.450 | 8.600 | 8.300 | 8.450 | 8.450 | 960 |
| 2026-06-24 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 200 |
| 2026-06-23 | 8.450 | 8.600 | 8.300 | 8.450 | 8.450 | 13,109 |
| 2026-06-22 | 8.555 | 8.555 | 8.300 | 8.450 | 8.450 | 5,842 |
| 2026-06-19 | 8.500 | 8.750 | 8.300 | 8.650 | 8.650 | 3,798 |
| 2026-06-18 | 8.650 | 8.750 | 8.300 | 8.650 | 8.650 | 23,812 |
| 2026-06-17 | 8.750 | 9.000 | 8.300 | 8.650 | 8.650 | 82,628 |
| 2026-06-16 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 27,634 |
| 2026-06-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 38,150 |
| 2026-06-12 | 8.650 | 8.650 | 8.300 | 8.650 | 8.650 | 52,900 |
| 2026-06-11 | 8.650 | 8.730 | 8.300 | 8.650 | 8.650 | 6,798 |
| 2026-06-10 | 8.650 | 8.750 | 8.335 | 8.650 | 8.650 | 18,439 |
| 2026-06-09 | 8.650 | 8.800 | 8.300 | 8.650 | 8.650 | 6,980 |
| 2026-06-08 | 8.650 | 8.840 | 8.300 | 8.650 | 8.650 | 3,865 |
| 2026-06-05 | 8.650 | 8.850 | 8.313 | 8.650 | 8.650 | 127,235 |
| 2026-06-04 | 8.650 | 8.650 | 8.300 | 8.650 | 8.650 | 11,864 |
| 2026-06-03 | 8.650 | 8.850 | 8.313 | 8.650 | 8.650 | 35,502 |
| 2026-06-02 | 8.650 | 8.650 | 8.300 | 8.650 | 8.650 | 26,932 |
| 2026-06-01 | 8.650 | 9.000 | 8.300 | 8.650 | 8.650 | 143,590 |
| 2026-05-29 | 8.650 | 9.000 | 8.300 | 8.650 | 8.650 | 129,513 |
| 2026-05-28 | 8.700 | 8.700 | 8.300 | 8.650 | 8.650 | 15,655 |
| 2026-05-27 | 8.750 | 8.875 | 8.500 | 8.750 | 8.750 | 225,142 |
| 2026-05-26 | 8.800 | 9.000 | 8.300 | 8.750 | 8.750 | 322,204 |
| 2026-05-22 | 8.650 | 8.750 | 8.480 | 8.650 | 8.650 | 77,165 |
| 2026-05-21 | 8.750 | 9.000 | 8.300 | 8.650 | 8.650 | 320,404 |
| 2026-05-20 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 388,615 |
| 2026-05-19 | 7.150 | 9.000 | 6.700 | 8.625 | 8.625 | 970,293 |
| 2026-05-18 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 88,305 |
| 2026-05-15 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,900 |
| 2026-05-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 2,520 |
| 2026-05-13 | 6.750 | 7.000 | 6.260 | 6.750 | 6.750 | 79,252 |
| 2026-05-12 | 6.750 | 6.895 | 6.550 | 6.750 | 6.750 | 170,873 |
| 2026-05-11 | 6.625 | 6.750 | 6.505 | 6.625 | 6.625 | 131,076 |
| 2026-05-08 | 6.875 | 7.000 | 6.500 | 6.625 | 6.625 | 296,903 |
| 2026-05-07 | 6.875 | 7.000 | 6.875 | 6.875 | 6.875 | 5,000 |
| 2026-05-06 | 6.875 | 6.890 | 6.750 | 6.875 | 6.875 | 2,600 |
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.