Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 219.00 | 221.80 | 205.00 | 210.00 | 210.00 | 48,497 |
| 2024-03-08 | 201.13 | 220.00 | 201.13 | 219.00 | 219.00 | 54,556 |
| 2024-03-07 | 196.00 | 200.00 | 194.00 | 200.00 | 200.00 | 28,644 |
| 2024-03-06 | 183.00 | 197.97 | 176.00 | 196.00 | 196.00 | 50,030 |
| 2024-03-05 | 167.00 | 188.00 | 166.00 | 183.00 | 183.00 | 41,294 |
| 2024-03-04 | 167.00 | 167.80 | 166.00 | 167.00 | 167.00 | 2,876 |
| 2024-03-01 | 174.00 | 174.00 | 166.13 | 167.00 | 167.00 | 22,362 |
| 2024-02-29 | 174.00 | 176.81 | 168.00 | 174.00 | 174.00 | 35,646 |
| 2024-02-28 | 155.00 | 174.00 | 150.00 | 174.00 | 174.00 | 52,622 |
| 2024-02-27 | 130.00 | 173.00 | 130.00 | 155.00 | 155.00 | 98,422 |
| 2024-02-26 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 14,803 |
| 2024-02-23 | 127.50 | 128.80 | 126.12 | 127.50 | 127.50 | 695 |
| 2024-02-22 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 911 |
| 2024-02-21 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 5,205 |
| 2024-02-20 | 126.25 | 126.25 | 125.00 | 126.00 | 126.00 | 679 |
| 2024-02-19 | 127.50 | 129.92 | 125.00 | 127.50 | 127.50 | 6,007 |
| 2024-02-16 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2024-02-15 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 296 |
| 2024-02-14 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 4,191 |
| 2024-02-13 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 3,202 |
| 2024-02-12 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 10,548 |
| 2024-02-09 | 127.50 | 128.50 | 127.50 | 127.50 | 127.50 | 2,794 |
| 2024-02-08 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 6,410 |
| 2024-02-07 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 9,592 |
| 2024-02-06 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 8,522 |
| 2024-02-05 | 127.50 | 128.00 | 127.00 | 128.00 | 128.00 | 5,227 |
| 2024-02-02 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | 1,644 |
| 2024-02-01 | 123.00 | 134.00 | 123.00 | 127.50 | 127.50 | 16,857 |
| 2024-01-31 | 123.60 | 127.00 | 123.60 | 124.00 | 124.00 | 16,910 |
| 2024-01-30 | 123.00 | 124.20 | 123.00 | 123.00 | 123.00 | 8,233 |
| 2024-01-29 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 362 |
| 2024-01-26 | 123.00 | 129.00 | 123.00 | 123.00 | 123.00 | 10,511 |
| 2024-01-25 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 269 |
| 2024-01-24 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 7,227 |
| 2024-01-23 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,906 |
| 2024-01-22 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 5,600 |
| 2024-01-19 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 4,196 |
| 2024-01-18 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 1,000 |
| 2024-01-17 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-01-16 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 8,855 |
| 2024-01-15 | 122.50 | 122.50 | 118.00 | 122.50 | 122.50 | 9,625 |
| 2024-01-12 | 120.67 | 125.00 | 120.67 | 122.50 | 122.50 | 29,403 |
| 2024-01-11 | 119.00 | 120.90 | 116.00 | 119.00 | 119.00 | 3,739 |
| 2024-01-10 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2,166 |
| 2024-01-09 | 119.00 | 119.00 | 117.80 | 119.00 | 119.00 | 902 |
| 2024-01-08 | 119.00 | 120.90 | 117.80 | 119.00 | 119.00 | 1,490 |
| 2024-01-05 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,683 |
| 2024-01-04 | 119.00 | 121.93 | 117.80 | 119.00 | 119.00 | 4,652 |
| 2024-01-03 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,326 |
| 2024-01-02 | 119.00 | 122.00 | 117.86 | 119.00 | 119.00 | 13,237 |
| 2023-12-29 | 119.00 | 122.00 | 117.80 | 119.00 | 119.00 | 3,733 |
| 2023-12-28 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 6,022 |
| 2023-12-27 | 119.00 | 121.99 | 119.00 | 119.00 | 119.00 | 302 |
| 2023-12-22 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,939 |
| 2023-12-21 | 114.50 | 117.90 | 113.66 | 116.50 | 116.50 | 15,846 |
| 2023-12-20 | 114.50 | 116.00 | 113.36 | 114.50 | 114.50 | 3,174 |
| 2023-12-19 | 114.50 | 115.40 | 113.30 | 114.50 | 114.50 | 8,532 |
| 2023-12-18 | 114.50 | 115.83 | 113.30 | 114.50 | 114.50 | 18,163 |
| 2023-12-15 | 114.00 | 115.70 | 113.00 | 114.50 | 114.50 | 22,890 |
| 2023-12-14 | 115.00 | 115.29 | 114.00 | 114.00 | 114.00 | 32,492 |
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.