IXICO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.250	12.490	12.116	12.250	12.250	48,633
2025-08-15	12.250	12.500	12.250	12.250	12.250	540
2025-08-14	12.250	12.490	12.116	12.250	12.250	24,220
2025-08-13	12.250	12.490	12.060	12.250	12.250	76,582
2025-08-12	13.000	13.000	12.000	12.250	12.250	51,720
2025-08-11	12.000	12.445	11.560	12.000	12.000	46,144
2025-08-08	12.000	12.250	11.560	12.000	12.000	23,481
2025-08-07	12.000	12.500	11.555	12.000	12.000	14,301
2025-08-06	12.000	12.500	11.760	12.000	12.000	3,707
2025-08-05	12.250	13.000	11.500	12.000	12.000	157,418
2025-08-04	12.250	13.000	11.500	13.000	13.000	1,789
2025-08-01	12.250	12.800	11.755	12.250	12.250	5,171
2025-07-31	12.250	13.000	11.755	12.250	12.250	10,805
2025-07-30	12.250	13.000	11.685	12.250	12.250	18,729
2025-07-29	11.750	13.000	11.500	12.250	12.250	30,250
2025-07-28	11.500	12.000	11.265	11.750	11.750	34,951
2025-07-25	11.500	12.200	11.225	11.500	11.500	34,171
2025-07-24	10.500	11.800	10.100	11.500	11.500	172,118
2025-07-23	10.250	11.000	10.010	10.500	10.500	107,773
2025-07-22	10.500	11.200	10.125	11.200	11.200	106,163
2025-07-21	10.500	10.700	10.075	10.700	10.700	100,712
2025-07-18	11.250	12.000	10.000	10.750	10.750	187,864
2025-07-17	11.000	12.000	10.500	11.250	11.250	289,511
2025-07-16	9.750	9.850	9.500	9.750	9.750	5,472
2025-07-15	9.750	9.950	9.750	9.750	9.750	32
2025-07-14	9.750	10.000	9.250	9.750	9.750	35,088
2025-07-11	9.750	9.900	9.750	9.750	9.750	36,242
2025-07-10	9.750	9.950	9.525	9.750	9.750	73,085
2025-07-09	9.750	10.200	9.500	10.200	10.200	54,212
2025-07-08	9.750	9.990	9.750	9.750	9.750	9,890
2025-07-07	9.800	9.940	9.800	9.800	9.800	45,394
2025-07-04	10.000	10.000	9.500	9.750	9.750	55,900
2025-07-03	10.150	10.300	10.000	10.150	10.150	30,429
2025-07-02	10.150	10.245	10.006	10.150	10.150	6,828
2025-07-01	10.150	10.198	10.150	10.150	10.150	1,000
2025-06-30	10.150	10.245	10.006	10.150	10.150	4,033
2025-06-27	10.250	10.500	10.000	10.150	10.150	28,560
2025-06-26	10.250	10.250	10.250	10.250	10.250	0
2025-06-25	10.800	10.800	10.000	10.250	10.250	31,809
2025-06-24	11.500	12.000	10.660	11.000	11.000	53,311
2025-06-23	11.500	11.880	11.160	11.500	11.500	6,008
2025-06-20	11.500	12.000	11.000	11.500	11.500	54,833
2025-06-19	11.750	12.000	11.000	11.500	11.500	127,521
2025-06-18	11.750	11.880	11.550	11.750	11.750	11,524
2025-06-17	11.750	11.750	11.550	11.750	11.750	1,400
2025-06-16	11.500	12.000	11.100	11.750	11.750	23,610
2025-06-13	12.250	12.800	11.250	11.250	11.250	294,884
2025-06-12	13.000	13.300	12.000	12.250	12.250	175,116
2025-06-11	12.750	13.680	12.500	13.000	13.000	247,753
2025-06-10	12.500	15.000	12.000	12.750	12.750	663,405
2025-06-09	11.250	12.222	10.660	11.500	11.500	344,158
2025-06-06	11.250	11.250	11.250	11.250	11.250	0
2025-06-05	11.250	11.290	10.575	11.250	11.250	25,483
2025-06-04	11.250	12.200	10.500	12.200	12.200	2,220
2025-06-03	11.000	11.250	10.575	11.250	11.250	19,760
2025-06-02	11.000	11.290	10.650	11.000	11.000	17,846
2025-05-30	12.000	12.500	10.500	11.250	11.250	169,204
2025-05-29	12.000	12.300	11.500	12.000	12.000	234,900
2025-05-28	12.000	12.480	11.525	12.000	12.000	40,258
2025-05-27	11.500	12.500	11.000	11.750	11.750	33,700

← NewerPage 6 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.