IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 15,429 |
| 2025-05-22 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 11,760 |
| 2025-05-21 | 11.250 | 12.200 | 11.110 | 12.200 | 12.200 | 111,565 |
| 2025-05-20 | 9.000 | 11.750 | 8.500 | 11.250 | 11.250 | 468,158 |
| 2025-05-19 | 9.250 | 9.500 | 8.855 | 9.000 | 9.000 | 67,883 |
| 2025-05-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-05-15 | 9.250 | 9.300 | 9.025 | 9.250 | 9.250 | 10,947 |
| 2025-05-14 | 9.250 | 9.500 | 9.025 | 9.250 | 9.250 | 343 |
| 2025-05-13 | 9.250 | 9.300 | 9.250 | 9.250 | 9.250 | 250 |
| 2025-05-12 | 9.000 | 9.420 | 8.750 | 9.250 | 9.250 | 150,924 |
| 2025-05-09 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 89,566 |
| 2025-05-08 | 9.000 | 9.700 | 8.500 | 9.700 | 9.700 | 3,900 |
| 2025-05-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-06 | 9.000 | 9.170 | 9.000 | 9.000 | 9.000 | 3,891 |
| 2025-05-02 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 3,800 |
| 2025-05-01 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 19 |
| 2025-04-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-24 | 9.000 | 9.195 | 9.000 | 9.000 | 9.000 | 110 |
| 2025-04-23 | 9.000 | 9.000 | 8.520 | 9.000 | 9.000 | 93 |
| 2025-04-22 | 9.000 | 9.450 | 8.500 | 9.000 | 9.000 | 36,749 |
| 2025-04-17 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 248,595 |
| 2025-04-16 | 7.875 | 8.984 | 7.750 | 8.600 | 8.600 | 214,098 |
| 2025-04-15 | 7.875 | 7.880 | 7.875 | 7.875 | 7.875 | 10,000 |
| 2025-04-14 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 32,171 |
| 2025-04-11 | 7.875 | 7.900 | 7.875 | 7.875 | 7.875 | 9,491 |
| 2025-04-10 | 7.750 | 8.000 | 7.750 | 7.875 | 7.875 | 21 |
| 2025-04-09 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 13,825 |
| 2025-04-08 | 7.750 | 7.750 | 7.350 | 7.750 | 7.750 | 24,275 |
| 2025-04-07 | 7.750 | 7.850 | 7.520 | 7.750 | 7.750 | 37,235 |
| 2025-04-04 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 102,668 |
| 2025-04-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-02 | 7.750 | 8.000 | 7.520 | 7.750 | 7.750 | 11,461 |
| 2025-04-01 | 8.030 | 8.030 | 7.500 | 7.750 | 7.750 | 41,875 |
| 2025-03-31 | 8.250 | 8.290 | 8.250 | 8.250 | 8.250 | 349 |
| 2025-03-28 | 8.250 | 8.390 | 8.030 | 8.250 | 8.250 | 36,299 |
| 2025-03-27 | 8.375 | 8.500 | 8.000 | 8.250 | 8.250 | 190,641 |
| 2025-03-26 | 8.500 | 9.000 | 8.000 | 8.375 | 8.375 | 79,499 |
| 2025-03-25 | 8.500 | 9.200 | 8.110 | 8.500 | 8.500 | 22,270 |
| 2025-03-24 | 9.500 | 10.000 | 8.100 | 8.500 | 8.500 | 66,735 |
| 2025-03-21 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 3,185 |
| 2025-03-20 | 9.500 | 9.500 | 8.828 | 9.500 | 9.500 | 9,603 |
| 2025-03-19 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 16,000 |
| 2025-03-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-03-17 | 9.375 | 9.500 | 9.000 | 9.250 | 9.250 | 36,484 |
| 2025-03-14 | 9.500 | 9.750 | 9.375 | 9.375 | 9.375 | 4 |
| 2025-03-13 | 9.510 | 9.510 | 9.300 | 9.300 | 9.300 | 229,069 |
| 2025-03-12 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 1,000 |
| 2025-03-11 | 9.750 | 9.845 | 9.300 | 9.300 | 9.300 | 22,603 |
| 2025-03-10 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 250 |
| 2025-03-07 | 9.750 | 9.750 | 9.540 | 9.750 | 9.750 | 773 |
| 2025-03-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-03-05 | 9.750 | 9.750 | 9.625 | 9.750 | 9.750 | 58,368 |
| 2025-03-04 | 10.250 | 10.250 | 9.700 | 10.250 | 10.250 | 4,000 |
| 2025-03-03 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2025-02-28 | 10.250 | 11.000 | 9.700 | 10.250 | 10.250 | 15,651 |
| 2025-02-27 | 10.250 | 11.000 | 10.110 | 10.250 | 10.250 | 100,091 |
| 2025-02-26 | 10.000 | 10.170 | 10.000 | 10.000 | 10.000 | 35,486 |
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.