IXICO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.750	10.848	10.750	10.750	10.750	46,500
2025-11-10	10.750	10.900	10.750	10.750	10.750	10,134
2025-11-07	10.750	10.750	10.625	10.750	10.750	210
2025-11-06	11.220	11.220	10.612	10.750	10.750	38,603
2025-11-05	11.250	11.250	11.240	11.250	11.250	7,427
2025-11-04	11.500	11.780	10.900	11.250	11.250	104,967
2025-11-03	11.250	12.000	11.150	11.500	11.500	16,339
2025-10-31	11.250	11.250	10.800	11.250	11.250	3,492
2025-10-30	11.250	11.498	11.133	11.250	11.250	8,009
2025-10-29	11.250	11.500	11.000	11.250	11.250	102,112
2025-10-28	11.250	11.390	11.250	11.250	11.250	2,159
2025-10-27	11.250	11.400	11.000	11.250	11.250	40,641
2025-10-24	11.750	12.100	11.060	11.800	11.800	114,151
2025-10-23	12.000	12.000	11.625	11.750	11.750	66,809
2025-10-22	12.000	12.000	11.625	12.000	12.000	5,236
2025-10-21	12.000	12.500	12.000	12.000	12.000	774
2025-10-20	12.000	12.000	11.520	12.000	12.000	3
2025-10-17	12.250	12.500	12.000	12.000	12.000	55,262
2025-10-16	13.500	14.000	12.155	12.250	12.250	212,179
2025-10-15	12.750	13.500	12.150	12.500	12.500	74,932
2025-10-14	12.000	12.500	11.500	12.000	12.000	112,842
2025-10-13	12.000	12.000	12.000	12.000	12.000	0
2025-10-10	11.750	12.250	11.500	12.000	12.000	108,697
2025-10-09	11.750	11.775	11.510	11.750	11.750	92,915
2025-10-08	12.000	12.000	11.500	11.750	11.750	95,726
2025-10-07	12.150	12.150	12.150	12.150	12.150	0
2025-10-06	12.150	12.150	12.000	12.150	12.150	75,603
2025-10-03	13.250	13.500	12.000	12.150	12.150	219,705
2025-10-02	13.250	13.380	13.000	13.250	13.250	31,291
2025-10-01	13.250	13.500	13.000	13.250	13.250	20,965
2025-09-30	13.750	15.000	13.051	13.250	13.250	407,666
2025-09-29	13.750	14.500	13.000	13.750	13.750	121,020
2025-09-26	14.000	15.000	13.500	14.000	14.000	203,647
2025-09-25	12.275	15.000	12.275	14.000	14.000	1,340,177
2025-09-24	11.500	13.000	11.033	12.250	12.250	303,459
2025-09-23	11.500	11.500	11.500	11.500	11.500	1,000
2025-09-22	11.500	12.000	11.000	11.500	11.500	3,266
2025-09-19	11.500	11.500	11.500	11.500	11.500	0
2025-09-18	11.500	11.500	11.500	11.500	11.500	0
2025-09-17	11.500	11.970	11.000	11.500	11.500	17,333
2025-09-16	12.000	12.000	11.060	11.500	11.500	19,793
2025-09-15	12.000	12.500	11.500	11.500	11.500	51,401
2025-09-12	12.000	12.100	11.655	12.000	12.000	45,224
2025-09-11	11.850	12.800	11.500	12.000	12.000	23,910
2025-09-10	11.850	12.080	11.620	11.850	11.850	64,015
2025-09-09	11.850	11.850	11.850	11.850	11.850	0
2025-09-08	11.850	12.500	11.500	11.850	11.850	14,014
2025-09-05	11.850	12.144	11.850	11.850	11.850	2,100
2025-09-04	11.850	12.150	11.850	11.850	11.850	5,835
2025-09-03	11.850	12.186	11.555	11.850	11.850	24,608
2025-09-02	12.000	12.500	11.850	11.850	11.850	7,911
2025-09-01	12.250	12.340	12.000	12.250	12.250	8,900
2025-08-29	12.250	12.400	12.000	12.250	12.250	8,256
2025-08-28	12.250	12.400	12.250	12.250	12.250	40
2025-08-27	12.250	12.395	12.005	12.250	12.250	28,317
2025-08-26	12.250	12.395	12.160	12.250	12.250	5,859
2025-08-22	12.250	12.300	12.160	12.300	12.300	5,432
2025-08-21	12.250	12.250	12.133	12.250	12.250	45,345
2025-08-20	12.250	12.450	12.250	12.250	12.250	2,000
2025-08-19	12.250	12.480	12.155	12.250	12.250	11,007

← NewerPage 5 of 22 · 1,263 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.