Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 167.30 | 167.30 | 160.00 | 165.00 | 165.00 | 6,137 |
| 2024-06-05 | 167.50 | 170.00 | 166.65 | 170.00 | 170.00 | 1,800 |
| 2024-06-04 | 177.00 | 177.00 | 165.00 | 167.50 | 167.50 | 8,291 |
| 2024-06-03 | 176.00 | 182.00 | 172.00 | 177.00 | 177.00 | 14,280 |
| 2024-05-31 | 165.00 | 180.00 | 162.00 | 176.00 | 176.00 | 22,579 |
| 2024-05-30 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 1,796 |
| 2024-05-29 | 165.00 | 166.00 | 160.00 | 163.50 | 163.50 | 3,609 |
| 2024-05-28 | 165.00 | 166.80 | 160.20 | 165.00 | 165.00 | 5,077 |
| 2024-05-24 | 162.50 | 167.00 | 160.00 | 165.00 | 165.00 | 4,208 |
| 2024-05-23 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 2,500 |
| 2024-05-22 | 162.50 | 163.00 | 160.50 | 162.50 | 162.50 | 4,045 |
| 2024-05-21 | 166.00 | 171.23 | 160.00 | 162.50 | 162.50 | 19,252 |
| 2024-05-20 | 142.48 | 170.00 | 142.48 | 166.00 | 166.00 | 43,701 |
| 2024-05-17 | 131.48 | 141.00 | 131.48 | 140.00 | 140.00 | 13,582 |
| 2024-05-16 | 130.00 | 138.00 | 129.00 | 138.00 | 138.00 | 6,290 |
| 2024-05-15 | 140.00 | 140.00 | 126.00 | 135.00 | 135.00 | 49,112 |
| 2024-05-14 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1,650 |
| 2024-05-13 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 1,232 |
| 2024-05-10 | 151.75 | 151.75 | 141.00 | 142.50 | 142.50 | 25,899 |
| 2024-05-09 | 157.50 | 160.00 | 150.00 | 152.50 | 152.50 | 9,023 |
| 2024-05-08 | 157.50 | 162.00 | 151.00 | 157.50 | 157.50 | 1,717 |
| 2024-05-07 | 157.50 | 162.00 | 151.00 | 157.50 | 157.50 | 6,681 |
| 2024-05-03 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 4,273 |
| 2024-05-02 | 160.00 | 163.25 | 150.00 | 152.50 | 152.50 | 12,315 |
| 2024-05-01 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 5,122 |
| 2024-04-30 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 4,407 |
| 2024-04-29 | 155.00 | 165.00 | 154.80 | 160.00 | 160.00 | 9,479 |
| 2024-04-26 | 153.00 | 160.00 | 150.00 | 153.00 | 153.00 | 536 |
| 2024-04-25 | 153.00 | 160.00 | 150.00 | 153.00 | 153.00 | 422 |
| 2024-04-24 | 153.00 | 153.00 | 147.00 | 153.00 | 153.00 | 2,360 |
| 2024-04-23 | 150.00 | 160.00 | 145.00 | 150.00 | 150.00 | 3,251 |
| 2024-04-22 | 155.00 | 155.00 | 145.20 | 150.00 | 150.00 | 5,726 |
| 2024-04-19 | 155.00 | 158.22 | 147.50 | 155.00 | 155.00 | 13,227 |
| 2024-04-18 | 155.00 | 159.94 | 155.00 | 155.00 | 155.00 | 7,739 |
| 2024-04-17 | 137.00 | 160.00 | 137.00 | 152.50 | 152.50 | 35,098 |
| 2024-04-16 | 157.50 | 165.00 | 130.00 | 133.50 | 133.50 | 39,479 |
| 2024-04-15 | 175.00 | 185.00 | 156.60 | 162.50 | 162.50 | 13,929 |
| 2024-04-12 | 165.00 | 175.00 | 165.00 | 172.50 | 172.50 | 10,325 |
| 2024-04-11 | 175.00 | 180.00 | 162.60 | 165.00 | 165.00 | 6,203 |
| 2024-04-10 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 10,882 |
| 2024-04-09 | 175.00 | 177.50 | 156.00 | 159.00 | 159.00 | 10,880 |
| 2024-04-08 | 157.50 | 180.00 | 156.60 | 175.00 | 175.00 | 23,904 |
| 2024-04-05 | 158.00 | 158.00 | 145.00 | 157.50 | 157.50 | 19,220 |
| 2024-04-04 | 178.00 | 179.40 | 160.00 | 161.00 | 161.00 | 47,234 |
| 2024-04-03 | 195.00 | 200.00 | 171.00 | 178.00 | 178.00 | 42,019 |
| 2024-04-02 | 190.00 | 220.00 | 177.21 | 195.00 | 195.00 | 81,991 |
| 2024-03-28 | 259.00 | 270.00 | 253.00 | 262.00 | 262.00 | 8,628 |
| 2024-03-27 | 223.60 | 270.00 | 223.60 | 259.00 | 259.00 | 65,042 |
| 2024-03-26 | 219.00 | 225.90 | 216.00 | 221.00 | 221.00 | 19,440 |
| 2024-03-25 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 9,743 |
| 2024-03-22 | 225.80 | 225.80 | 204.00 | 221.00 | 221.00 | 44,095 |
| 2024-03-21 | 237.00 | 241.80 | 226.00 | 227.00 | 227.00 | 27,698 |
| 2024-03-20 | 233.00 | 241.80 | 232.25 | 237.00 | 237.00 | 22,962 |
| 2024-03-19 | 248.50 | 248.50 | 232.00 | 233.00 | 233.00 | 18,853 |
| 2024-03-18 | 261.85 | 261.85 | 248.00 | 249.00 | 249.00 | 20,645 |
| 2024-03-15 | 256.00 | 270.00 | 254.00 | 263.00 | 263.00 | 35,357 |
| 2024-03-14 | 261.00 | 268.00 | 252.00 | 256.00 | 256.00 | 37,108 |
| 2024-03-13 | 237.00 | 274.00 | 236.00 | 261.00 | 261.00 | 151,426 |
| 2024-03-12 | 210.00 | 238.00 | 210.00 | 232.00 | 232.00 | 62,383 |
| 2024-03-11 | 219.00 | 221.80 | 205.00 | 210.00 | 210.00 | 48,497 |
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.