IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 6.875 | 7.000 | 6.753 | 6.875 | 6.875 | 29,866 |
| 2026-05-01 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 28,261 |
| 2026-04-30 | 6.875 | 6.899 | 6.750 | 6.875 | 6.875 | 168,991 |
| 2026-04-29 | 6.875 | 6.926 | 6.775 | 6.875 | 6.875 | 69,555 |
| 2026-04-28 | 7.000 | 7.250 | 6.750 | 6.875 | 6.875 | 423,540 |
| 2026-04-27 | 7.000 | 7.250 | 6.800 | 7.000 | 7.000 | 65,382 |
| 2026-04-24 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 52,537 |
| 2026-04-23 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 39,701 |
| 2026-04-22 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 81,304 |
| 2026-04-21 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 425,288 |
| 2026-04-20 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 26,813 |
| 2026-04-17 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 52,040 |
| 2026-04-16 | 7.375 | 7.500 | 7.000 | 7.125 | 7.125 | 35,729 |
| 2026-04-15 | 7.375 | 7.500 | 7.253 | 7.375 | 7.375 | 17,673 |
| 2026-04-14 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 26,685 |
| 2026-04-13 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 50,959 |
| 2026-04-10 | 7.375 | 7.500 | 7.320 | 7.375 | 7.375 | 1,032 |
| 2026-04-09 | 7.375 | 7.500 | 7.320 | 7.375 | 7.375 | 162,576 |
| 2026-04-08 | 7.750 | 8.000 | 7.250 | 7.550 | 7.550 | 92,226 |
| 2026-04-07 | 7.875 | 7.913 | 7.500 | 7.750 | 7.750 | 30,317 |
| 2026-04-02 | 7.750 | 7.875 | 7.350 | 7.875 | 7.875 | 1,221,138 |
| 2026-04-01 | 7.875 | 8.000 | 7.600 | 7.750 | 7.750 | 122,083 |
| 2026-03-31 | 7.875 | 7.936 | 7.750 | 7.875 | 7.875 | 564,772 |
| 2026-03-30 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 12,578 |
| 2026-03-27 | 7.875 | 7.936 | 7.756 | 7.875 | 7.875 | 23,007 |
| 2026-03-26 | 7.800 | 7.875 | 7.755 | 7.875 | 7.875 | 10,100 |
| 2026-03-25 | 7.800 | 7.800 | 7.601 | 7.800 | 7.800 | 7,800 |
| 2026-03-24 | 7.800 | 7.800 | 7.601 | 7.800 | 7.800 | 54,920 |
| 2026-03-23 | 7.800 | 8.000 | 7.601 | 7.800 | 7.800 | 10,415 |
| 2026-03-20 | 7.800 | 7.800 | 7.601 | 7.800 | 7.800 | 4,527 |
| 2026-03-19 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 16,536 |
| 2026-03-18 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 80,913 |
| 2026-03-17 | 7.800 | 8.000 | 7.522 | 7.800 | 7.800 | 424,701 |
| 2026-03-16 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 388,731 |
| 2026-03-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-03-12 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 26,100 |
| 2026-03-11 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 101,000 |
| 2026-03-10 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 34,800 |
| 2026-03-09 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 244,117 |
| 2026-03-06 | 7.800 | 8.000 | 7.608 | 7.800 | 7.800 | 301,343 |
| 2026-03-05 | 7.850 | 8.000 | 7.600 | 7.800 | 7.800 | 9,428 |
| 2026-03-04 | 7.750 | 8.100 | 7.600 | 7.850 | 7.850 | 952,923 |
| 2026-03-03 | 7.625 | 8.000 | 7.500 | 7.750 | 7.750 | 368,689 |
| 2026-03-02 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 121,267 |
| 2026-02-27 | 7.625 | 7.750 | 7.550 | 7.625 | 7.625 | 85,392 |
| 2026-02-26 | 7.750 | 8.000 | 7.500 | 7.625 | 7.625 | 85,451 |
| 2026-02-25 | 7.625 | 7.750 | 7.625 | 7.625 | 7.625 | 5,866 |
| 2026-02-24 | 7.625 | 7.680 | 7.515 | 7.625 | 7.625 | 65,410 |
| 2026-02-23 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 29,196 |
| 2026-02-20 | 8.875 | 8.899 | 7.000 | 7.625 | 7.625 | 898,217 |
| 2026-02-19 | 8.875 | 8.875 | 8.823 | 8.875 | 8.875 | 1,405 |
| 2026-02-18 | 8.875 | 9.000 | 8.822 | 8.875 | 8.875 | 50,500 |
| 2026-02-17 | 8.875 | 8.975 | 8.811 | 8.875 | 8.875 | 36,366 |
| 2026-02-16 | 8.875 | 9.000 | 8.810 | 8.875 | 8.875 | 34,207 |
| 2026-02-13 | 8.875 | 9.000 | 8.875 | 8.875 | 8.875 | 61,620 |
| 2026-02-12 | 10.500 | 10.850 | 8.500 | 8.750 | 8.750 | 2,400,851 |
| 2026-02-11 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 6,429 |
| 2026-02-10 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 298 |
| 2026-02-09 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 19,878 |
| 2026-02-06 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 73,591 |
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.