IXICO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.250 | 12.250 | 12.010 | 12.250 | 12.250 | 11,873 |
| 2024-11-27 | 12.250 | 12.400 | 12.012 | 12.250 | 12.250 | 23,506 |
| 2024-11-26 | 12.500 | 12.680 | 12.000 | 12.250 | 12.250 | 51,477 |
| 2024-11-25 | 12.750 | 13.000 | 12.234 | 12.500 | 12.500 | 159,321 |
| 2024-11-22 | 12.000 | 13.000 | 12.000 | 12.750 | 12.750 | 365,363 |
| 2024-11-21 | 11.500 | 12.000 | 11.000 | 12.000 | 12.000 | 33,598 |
| 2024-11-20 | 11.750 | 11.990 | 11.000 | 11.500 | 11.500 | 136,988 |
| 2024-11-19 | 10.166 | 11.700 | 10.166 | 11.250 | 11.250 | 294,288 |
| 2024-11-18 | 8.750 | 10.750 | 8.750 | 10.000 | 10.000 | 138,831 |
| 2024-11-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 89,025 |
| 2024-11-14 | 8.750 | 8.750 | 8.623 | 8.750 | 8.750 | 47,822 |
| 2024-11-13 | 8.750 | 8.750 | 8.623 | 8.750 | 8.750 | 43,599 |
| 2024-11-12 | 8.750 | 8.750 | 8.740 | 8.750 | 8.750 | 1,900 |
| 2024-11-11 | 8.625 | 9.000 | 8.561 | 8.750 | 8.750 | 131,717 |
| 2024-11-08 | 9.500 | 9.500 | 8.000 | 8.625 | 8.625 | 1,021,334 |
| 2024-11-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-06 | 9.500 | 9.500 | 9.200 | 9.500 | 9.500 | 49 |
| 2024-11-05 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 500 |
| 2024-11-04 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 44,954 |
| 2024-11-01 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 3,776 |
| 2024-10-31 | 9.500 | 9.500 | 9.300 | 9.500 | 9.500 | 7,700 |
| 2024-10-30 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 31,172 |
| 2024-10-29 | 9.250 | 9.345 | 9.010 | 9.250 | 9.250 | 2,652 |
| 2024-10-28 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 28,470 |
| 2024-10-25 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 200 |
| 2024-10-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-23 | 9.250 | 9.250 | 9.181 | 9.250 | 9.250 | 284 |
| 2024-10-22 | 9.500 | 10.500 | 9.250 | 9.250 | 9.250 | 129,200 |
| 2024-10-21 | 9.500 | 9.850 | 9.500 | 9.500 | 9.500 | 1,339 |
| 2024-10-18 | 9.400 | 10.000 | 9.400 | 9.500 | 9.500 | 56,002 |
| 2024-10-17 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 55,676 |
| 2024-10-16 | 9.250 | 9.400 | 9.181 | 9.250 | 9.250 | 28,591 |
| 2024-10-15 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 142,808 |
| 2024-10-14 | 9.250 | 9.500 | 9.181 | 9.250 | 9.250 | 21,575 |
| 2024-10-11 | 9.250 | 9.500 | 9.160 | 9.250 | 9.250 | 53,358 |
| 2024-10-10 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 52,106 |
| 2024-10-09 | 9.250 | 9.900 | 8.720 | 9.900 | 9.900 | 1,108,060 |
| 2024-10-08 | 9.000 | 9.400 | 8.250 | 9.000 | 9.000 | 19,788 |
| 2024-10-07 | 9.000 | 9.000 | 8.265 | 9.000 | 9.000 | 50,000 |
| 2024-10-04 | 9.000 | 9.000 | 8.580 | 9.000 | 9.000 | 945 |
| 2024-10-03 | 9.000 | 9.000 | 8.580 | 9.000 | 9.000 | 5,238 |
| 2024-10-02 | 8.750 | 9.000 | 8.650 | 9.000 | 9.000 | 20,000 |
| 2024-10-01 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10,617 |
| 2024-09-30 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 83 |
| 2024-09-27 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 6,730 |
| 2024-09-26 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 20,050 |
| 2024-09-25 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 11,064 |
| 2024-09-24 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 2,246 |
| 2024-09-23 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 45,525 |
| 2024-09-20 | 9.500 | 9.690 | 9.000 | 9.500 | 9.500 | 21,032 |
| 2024-09-19 | 9.500 | 9.650 | 9.050 | 9.500 | 9.500 | 20,427 |
| 2024-09-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-17 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 250 |
| 2024-09-16 | 9.500 | 9.900 | 9.500 | 9.500 | 9.500 | 8,832 |
| 2024-09-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-12 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 2,634 |
| 2024-09-11 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 11,317 |
| 2024-09-10 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 945 |
| 2024-09-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-06 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 37,443 |
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.