IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 10.250 | 10.280 | 10.250 | 10.250 | 10.250 | 2,972 |
| 2026-02-04 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 66,829 |
| 2026-02-03 | 10.250 | 10.500 | 10.155 | 10.250 | 10.250 | 70,307 |
| 2026-02-02 | 11.250 | 11.500 | 10.132 | 10.250 | 10.250 | 34,689 |
| 2026-01-30 | 11.250 | 11.250 | 10.900 | 11.250 | 11.250 | 10,837 |
| 2026-01-29 | 11.250 | 11.250 | 10.636 | 11.250 | 11.250 | 48,574 |
| 2026-01-28 | 11.250 | 12.000 | 10.000 | 11.250 | 11.250 | 157,871 |
| 2026-01-27 | 11.250 | 11.400 | 11.090 | 11.250 | 11.250 | 101,338 |
| 2026-01-26 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 74,706 |
| 2026-01-23 | 11.500 | 12.000 | 10.500 | 11.000 | 11.000 | 251,038 |
| 2026-01-22 | 11.500 | 11.570 | 11.075 | 11.500 | 11.500 | 55,825 |
| 2026-01-21 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 7,213 |
| 2026-01-20 | 11.500 | 11.620 | 11.210 | 11.500 | 11.500 | 7,260 |
| 2026-01-19 | 11.500 | 12.000 | 11.020 | 11.500 | 11.500 | 61,629 |
| 2026-01-16 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 45,362 |
| 2026-01-15 | 11.500 | 11.700 | 11.201 | 11.500 | 11.500 | 31,084 |
| 2026-01-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-01-13 | 11.500 | 11.750 | 11.136 | 11.500 | 11.500 | 46,052 |
| 2026-01-12 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 56,872 |
| 2026-01-09 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 29,929 |
| 2026-01-08 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 10,336 |
| 2026-01-07 | 11.750 | 12.000 | 11.650 | 11.750 | 11.750 | 300 |
| 2026-01-06 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 12,199 |
| 2026-01-05 | 11.750 | 12.000 | 11.655 | 11.750 | 11.750 | 529 |
| 2026-01-02 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 11,600 |
| 2025-12-31 | 11.750 | 11.990 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2025-12-30 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 18,042 |
| 2025-12-29 | 11.750 | 11.990 | 11.510 | 11.750 | 11.750 | 30 |
| 2025-12-24 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 10,050 |
| 2025-12-23 | 11.750 | 12.000 | 11.660 | 11.750 | 11.750 | 75,914 |
| 2025-12-22 | 11.750 | 12.000 | 11.660 | 11.750 | 11.750 | 10,009 |
| 2025-12-19 | 11.750 | 11.750 | 11.660 | 11.750 | 11.750 | 400 |
| 2025-12-18 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-12-17 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-12-16 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 8,353 |
| 2025-12-15 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 107,870 |
| 2025-12-12 | 12.250 | 12.500 | 12.077 | 12.250 | 12.250 | 5,424 |
| 2025-12-11 | 12.000 | 12.485 | 11.500 | 12.250 | 12.250 | 121,064 |
| 2025-12-10 | 12.500 | 13.000 | 12.000 | 12.000 | 12.000 | 867,159 |
| 2025-12-09 | 11.250 | 13.000 | 11.000 | 12.250 | 12.250 | 415,898 |
| 2025-12-08 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 49,444 |
| 2025-12-05 | 10.750 | 11.455 | 10.500 | 10.750 | 10.750 | 26,334 |
| 2025-12-04 | 10.750 | 11.455 | 10.400 | 10.750 | 10.750 | 217 |
| 2025-12-03 | 10.750 | 11.455 | 10.038 | 10.750 | 10.750 | 17,150 |
| 2025-12-02 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 8,807 |
| 2025-12-01 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 110,899 |
| 2025-11-28 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 15,150 |
| 2025-11-27 | 10.750 | 10.750 | 10.355 | 10.750 | 10.750 | 12,946 |
| 2025-11-26 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-11-25 | 10.600 | 11.500 | 10.200 | 10.750 | 10.750 | 213,111 |
| 2025-11-24 | 10.600 | 11.000 | 10.200 | 10.600 | 10.600 | 10,375 |
| 2025-11-21 | 10.500 | 10.980 | 10.200 | 10.600 | 10.600 | 10,084 |
| 2025-11-20 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 64,343 |
| 2025-11-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 27,302 |
| 2025-11-18 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 59,069 |
| 2025-11-17 | 11.750 | 12.500 | 11.000 | 11.250 | 11.250 | 292,425 |
| 2025-11-14 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 2,667 |
| 2025-11-13 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-11-12 | 10.750 | 10.839 | 10.750 | 10.750 | 10.750 | 13,693 |
| 2025-11-11 | 10.750 | 10.848 | 10.750 | 10.750 | 10.750 | 46,500 |
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.