Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 150.00 | 153.00 | 145.00 | 153.00 | 153.00 | 69,635 |
| 2024-08-29 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 8,624 |
| 2024-08-28 | 150.00 | 150.00 | 146.36 | 150.00 | 150.00 | 443 |
| 2024-08-27 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 10,868 |
| 2024-08-23 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 211 |
| 2024-08-22 | 150.00 | 154.40 | 150.00 | 150.00 | 150.00 | 5,963 |
| 2024-08-21 | 150.00 | 155.00 | 146.00 | 150.00 | 150.00 | 1,716 |
| 2024-08-20 | 154.00 | 160.00 | 145.00 | 150.00 | 150.00 | 248 |
| 2024-08-19 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-08-16 | 154.00 | 165.00 | 154.00 | 154.00 | 154.00 | 7,975 |
| 2024-08-15 | 151.50 | 155.00 | 147.00 | 154.00 | 154.00 | 7,663 |
| 2024-08-14 | 151.50 | 151.50 | 150.75 | 151.50 | 151.50 | 26 |
| 2024-08-13 | 152.50 | 157.00 | 150.75 | 151.50 | 151.50 | 8,766 |
| 2024-08-12 | 165.10 | 165.10 | 150.60 | 152.50 | 152.50 | 6,274 |
| 2024-08-09 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 284 |
| 2024-08-08 | 166.50 | 170.00 | 164.95 | 167.50 | 167.50 | 3,469 |
| 2024-08-07 | 149.50 | 166.50 | 147.00 | 166.50 | 166.50 | 15,660 |
| 2024-08-06 | 160.00 | 165.00 | 148.75 | 149.50 | 149.50 | 14,419 |
| 2024-08-05 | 166.50 | 170.00 | 160.00 | 160.00 | 160.00 | 761 |
| 2024-08-02 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 494 |
| 2024-08-01 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 2,488 |
| 2024-07-31 | 181.50 | 183.00 | 170.00 | 171.00 | 171.00 | 11,465 |
| 2024-07-30 | 188.60 | 188.60 | 180.00 | 181.50 | 181.50 | 5,196 |
| 2024-07-29 | 187.50 | 195.00 | 185.75 | 189.00 | 189.00 | 28,139 |
| 2024-07-26 | 159.75 | 195.00 | 159.75 | 187.50 | 187.50 | 38,411 |
| 2024-07-25 | 146.40 | 155.00 | 146.40 | 151.50 | 151.50 | 8,818 |
| 2024-07-24 | 142.50 | 150.00 | 135.75 | 142.50 | 142.50 | 835 |
| 2024-07-23 | 142.50 | 150.00 | 135.00 | 142.50 | 142.50 | 15,329 |
| 2024-07-22 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | 19,670 |
| 2024-07-19 | 144.00 | 144.00 | 141.21 | 142.50 | 142.50 | 6,800 |
| 2024-07-18 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 6,663 |
| 2024-07-17 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 11,077 |
| 2024-07-16 | 147.00 | 153.90 | 140.84 | 145.00 | 145.00 | 29,378 |
| 2024-07-15 | 145.00 | 149.50 | 145.00 | 147.00 | 147.00 | 3,894 |
| 2024-07-12 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 6,131 |
| 2024-07-11 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | 30,304 |
| 2024-07-10 | 145.00 | 148.00 | 140.00 | 146.00 | 146.00 | 4,305 |
| 2024-07-09 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 242 |
| 2024-07-08 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,916 |
| 2024-07-05 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9,616 |
| 2024-07-04 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 5 |
| 2024-07-03 | 145.00 | 147.30 | 140.00 | 145.00 | 145.00 | 5,026 |
| 2024-07-02 | 147.50 | 149.00 | 145.00 | 145.00 | 145.00 | 3,373 |
| 2024-07-01 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-06-28 | 147.50 | 149.50 | 145.00 | 147.50 | 147.50 | 6,075 |
| 2024-06-27 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 18,351 |
| 2024-06-26 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 976 |
| 2024-06-25 | 140.00 | 145.00 | 139.00 | 145.00 | 145.00 | 4,626 |
| 2024-06-24 | 136.50 | 140.00 | 135.00 | 140.00 | 140.00 | 6,884 |
| 2024-06-21 | 138.50 | 139.00 | 135.50 | 138.50 | 138.50 | 1,887 |
| 2024-06-20 | 139.60 | 139.60 | 138.00 | 138.50 | 138.50 | 249 |
| 2024-06-19 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 3,383 |
| 2024-06-18 | 140.00 | 142.00 | 139.60 | 140.00 | 140.00 | 29 |
| 2024-06-17 | 140.80 | 140.80 | 137.00 | 140.00 | 140.00 | 2,562 |
| 2024-06-14 | 152.00 | 152.00 | 140.00 | 141.00 | 141.00 | 11,472 |
| 2024-06-13 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 10,540 |
| 2024-06-12 | 162.00 | 164.00 | 156.80 | 157.50 | 157.50 | 4,986 |
| 2024-06-11 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2024-06-10 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 463 |
| 2024-06-07 | 165.00 | 168.50 | 162.00 | 164.00 | 164.00 | 2,373 |
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.