IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.500 | 10.500 | 9.500 | 10.000 | 10.000 | 143,044 |
| 2025-02-24 | 11.000 | 11.500 | 10.221 | 10.750 | 10.750 | 4,115 |
| 2025-02-21 | 11.500 | 12.000 | 10.500 | 11.000 | 11.000 | 15,887 |
| 2025-02-20 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2025-02-19 | 12.000 | 12.000 | 11.000 | 11.500 | 11.500 | 8,218 |
| 2025-02-18 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 6,171 |
| 2025-02-17 | 12.000 | 12.150 | 11.500 | 12.000 | 12.000 | 4,246 |
| 2025-02-14 | 12.000 | 12.000 | 11.520 | 12.000 | 12.000 | 180 |
| 2025-02-13 | 12.000 | 12.800 | 11.500 | 12.000 | 12.000 | 27,882 |
| 2025-02-12 | 12.000 | 12.280 | 11.580 | 12.000 | 12.000 | 18,725 |
| 2025-02-11 | 11.750 | 11.750 | 11.510 | 11.750 | 11.750 | 2,500 |
| 2025-02-10 | 11.750 | 11.890 | 11.750 | 11.750 | 11.750 | 8 |
| 2025-02-07 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 41,648 |
| 2025-02-06 | 11.750 | 11.890 | 11.730 | 11.750 | 11.750 | 427 |
| 2025-02-05 | 12.250 | 13.000 | 11.500 | 11.750 | 11.750 | 128,806 |
| 2025-02-04 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 12,777 |
| 2025-02-03 | 12.000 | 13.000 | 11.530 | 12.500 | 12.500 | 13,480 |
| 2025-01-31 | 12.000 | 12.000 | 11.520 | 12.000 | 12.000 | 4,987 |
| 2025-01-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-01-29 | 12.000 | 12.000 | 11.300 | 12.000 | 12.000 | 8,582 |
| 2025-01-28 | 12.000 | 12.000 | 11.520 | 12.000 | 12.000 | 5,642 |
| 2025-01-27 | 12.000 | 12.085 | 11.525 | 12.000 | 12.000 | 24,302 |
| 2025-01-24 | 12.000 | 12.000 | 11.556 | 12.000 | 12.000 | 10,000 |
| 2025-01-23 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 5,195 |
| 2025-01-22 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 34,974 |
| 2025-01-21 | 12.000 | 12.480 | 12.000 | 12.000 | 12.000 | 16 |
| 2025-01-20 | 12.000 | 12.260 | 11.770 | 12.000 | 12.000 | 4,900 |
| 2025-01-17 | 11.500 | 12.500 | 11.000 | 12.000 | 12.000 | 41,032 |
| 2025-01-16 | 11.500 | 11.510 | 11.500 | 11.500 | 11.500 | 100 |
| 2025-01-15 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 10,000 |
| 2025-01-14 | 11.500 | 11.500 | 11.010 | 11.500 | 11.500 | 14,200 |
| 2025-01-13 | 11.750 | 12.000 | 11.400 | 11.500 | 11.500 | 88,702 |
| 2025-01-10 | 11.750 | 12.500 | 11.665 | 11.750 | 11.750 | 5,991 |
| 2025-01-09 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 23,200 |
| 2025-01-08 | 12.000 | 12.500 | 11.000 | 11.250 | 11.250 | 21,678 |
| 2025-01-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-01-06 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 510 |
| 2025-01-03 | 11.750 | 12.470 | 11.750 | 11.750 | 11.750 | 1,400 |
| 2025-01-02 | 11.750 | 12.470 | 11.750 | 11.750 | 11.750 | 80 |
| 2024-12-31 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 40 |
| 2024-12-30 | 11.500 | 12.500 | 11.000 | 11.750 | 11.750 | 20,172 |
| 2024-12-27 | 11.500 | 11.500 | 11.320 | 11.500 | 11.500 | 5,054 |
| 2024-12-24 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-12-23 | 11.750 | 12.470 | 11.125 | 11.500 | 11.500 | 106,019 |
| 2024-12-20 | 11.750 | 11.750 | 11.665 | 11.750 | 11.750 | 1,159 |
| 2024-12-19 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-12-18 | 11.750 | 12.380 | 11.750 | 11.750 | 11.750 | 4,038 |
| 2024-12-17 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 30,000 |
| 2024-12-16 | 11.500 | 11.500 | 11.150 | 11.500 | 11.500 | 15,100 |
| 2024-12-13 | 11.500 | 11.880 | 11.150 | 11.500 | 11.500 | 14,142 |
| 2024-12-12 | 11.000 | 12.000 | 11.000 | 11.500 | 11.500 | 34,412 |
| 2024-12-11 | 11.000 | 11.000 | 10.720 | 11.000 | 11.000 | 50 |
| 2024-12-10 | 11.000 | 11.490 | 10.760 | 11.000 | 11.000 | 13,061 |
| 2024-12-09 | 10.750 | 10.990 | 10.620 | 10.750 | 10.750 | 60,900 |
| 2024-12-06 | 10.750 | 10.917 | 10.610 | 10.750 | 10.750 | 110,033 |
| 2024-12-05 | 10.750 | 10.990 | 10.611 | 10.750 | 10.750 | 50,122 |
| 2024-12-04 | 12.000 | 12.500 | 10.400 | 10.750 | 10.750 | 839,777 |
| 2024-12-03 | 12.250 | 12.300 | 12.050 | 12.250 | 12.250 | 16,280 |
| 2024-12-02 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 25,610 |
| 2024-11-29 | 12.250 | 12.300 | 12.025 | 12.250 | 12.250 | 141,125 |
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.