Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 115.00 | 115.90 | 114.00 | 115.00 | 115.00 | 8,903 |
| 2023-12-12 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | 14,891 |
| 2023-12-11 | 132.50 | 135.00 | 113.20 | 125.00 | 125.00 | 84,224 |
| 2023-12-08 | 134.00 | 134.00 | 130.34 | 132.50 | 132.50 | 1,003 |
| 2023-12-07 | 140.00 | 144.00 | 132.00 | 132.00 | 132.00 | 13,688 |
| 2023-12-06 | 137.50 | 139.40 | 136.50 | 137.50 | 137.50 | 4,916 |
| 2023-12-05 | 137.50 | 145.00 | 137.50 | 137.50 | 137.50 | 32,185 |
| 2023-12-04 | 137.50 | 139.75 | 135.50 | 137.50 | 137.50 | 2,543 |
| 2023-12-01 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 10,047 |
| 2023-11-30 | 140.00 | 145.00 | 135.61 | 140.00 | 140.00 | 5,110 |
| 2023-11-29 | 140.00 | 140.00 | 135.50 | 140.00 | 140.00 | 3,964 |
| 2023-11-28 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,457 |
| 2023-11-27 | 140.00 | 145.00 | 136.50 | 140.00 | 140.00 | 7,347 |
| 2023-11-24 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 6 |
| 2023-11-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-11-22 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 138 |
| 2023-11-21 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 690 |
| 2023-11-20 | 142.50 | 145.00 | 135.00 | 145.00 | 145.00 | 4,830 |
| 2023-11-17 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1,096 |
| 2023-11-16 | 142.50 | 145.00 | 141.65 | 144.00 | 144.00 | 13,426 |
| 2023-11-15 | 142.50 | 145.00 | 141.65 | 142.50 | 142.50 | 3,301 |
| 2023-11-14 | 142.50 | 143.10 | 141.65 | 142.50 | 142.50 | 5,218 |
| 2023-11-13 | 142.50 | 147.00 | 142.50 | 142.50 | 142.50 | 2,459 |
| 2023-11-10 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 3,883 |
| 2023-11-09 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 7,493 |
| 2023-11-08 | 140.00 | 148.80 | 135.00 | 140.00 | 140.00 | 19,694 |
| 2023-11-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 999 |
| 2023-11-06 | 135.00 | 141.00 | 130.00 | 140.00 | 140.00 | 8,354 |
| 2023-11-03 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 860 |
| 2023-11-02 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 5,729 |
| 2023-11-01 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,181 |
| 2023-10-31 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 9,141 |
| 2023-10-30 | 135.00 | 145.00 | 131.61 | 145.00 | 145.00 | 30,027 |
| 2023-10-27 | 140.00 | 142.00 | 130.00 | 132.50 | 132.50 | 69,881 |
| 2023-10-26 | 142.50 | 150.00 | 140.00 | 140.00 | 140.00 | 20,858 |
| 2023-10-25 | 142.50 | 143.75 | 139.78 | 142.50 | 142.50 | 2,034 |
| 2023-10-24 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 1,011 |
| 2023-10-23 | 144.50 | 147.00 | 140.20 | 142.50 | 142.50 | 13,613 |
| 2023-10-20 | 144.50 | 144.50 | 140.00 | 144.50 | 144.50 | 1,703 |
| 2023-10-19 | 144.50 | 144.50 | 140.00 | 144.50 | 144.50 | 10 |
| 2023-10-18 | 144.50 | 149.00 | 141.80 | 144.50 | 144.50 | 5,553 |
| 2023-10-17 | 144.50 | 146.00 | 141.26 | 144.50 | 144.50 | 2,940 |
| 2023-10-16 | 144.50 | 149.00 | 141.80 | 144.50 | 144.50 | 1,648 |
| 2023-10-13 | 144.50 | 149.00 | 142.02 | 144.50 | 144.50 | 5,424 |
| 2023-10-12 | 144.50 | 147.20 | 144.50 | 144.50 | 144.50 | 542 |
| 2023-10-11 | 144.50 | 148.00 | 141.80 | 144.50 | 144.50 | 1,438 |
| 2023-10-10 | 144.50 | 147.20 | 140.69 | 144.50 | 144.50 | 6,365 |
| 2023-10-09 | 142.50 | 150.00 | 142.50 | 144.50 | 144.50 | 7,416 |
| 2023-10-06 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 1,546 |
| 2023-10-05 | 142.50 | 142.50 | 141.00 | 142.50 | 142.50 | 1,072 |
| 2023-10-04 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 4,682 |
| 2023-10-03 | 144.00 | 150.00 | 140.45 | 144.50 | 144.50 | 15,493 |
| 2023-10-02 | 144.00 | 144.00 | 140.60 | 144.00 | 144.00 | 5,410 |
| 2023-09-29 | 147.00 | 149.00 | 140.00 | 144.00 | 144.00 | 10,259 |
| 2023-09-28 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 3,198 |
| 2023-09-27 | 148.50 | 148.50 | 148.00 | 148.50 | 148.50 | 3,475 |
| 2023-09-26 | 150.05 | 150.05 | 148.50 | 148.50 | 148.50 | 3,002 |
| 2023-09-25 | 155.00 | 155.00 | 148.14 | 152.50 | 152.50 | 18,237 |
| 2023-09-22 | 163.00 | 163.00 | 155.00 | 157.50 | 157.50 | 9,478 |
| 2023-09-21 | 163.00 | 170.00 | 163.00 | 166.50 | 166.50 | 8,385 |
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.