Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 5,448 |
| 2023-09-19 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 7,536 |
| 2023-09-18 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 11,122 |
| 2023-09-15 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2,035 |
| 2023-09-14 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 6,571 |
| 2023-09-13 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | 3,863 |
| 2023-09-12 | 182.50 | 185.00 | 181.00 | 183.50 | 183.50 | 18,133 |
| 2023-09-11 | 181.66 | 181.66 | 180.00 | 180.00 | 180.00 | 3,321 |
| 2023-09-08 | 182.50 | 184.95 | 181.00 | 182.50 | 182.50 | 3,476 |
| 2023-09-07 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 735 |
| 2023-09-06 | 182.50 | 182.50 | 181.66 | 182.50 | 182.50 | 529 |
| 2023-09-05 | 182.50 | 184.95 | 178.36 | 182.50 | 182.50 | 1,485 |
| 2023-09-04 | 182.50 | 185.00 | 181.15 | 182.50 | 182.50 | 475 |
| 2023-09-01 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 2,909 |
| 2023-08-31 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 8,363 |
| 2023-08-30 | 187.50 | 195.00 | 180.00 | 180.00 | 180.00 | 5,946 |
| 2023-08-29 | 190.00 | 194.85 | 180.00 | 187.50 | 187.50 | 200 |
| 2023-08-25 | 192.50 | 195.00 | 180.00 | 187.50 | 187.50 | 940 |
| 2023-08-24 | 192.50 | 194.95 | 190.00 | 192.50 | 192.50 | 6,218 |
| 2023-08-23 | 192.50 | 195.00 | 191.15 | 192.50 | 192.50 | 6,055 |
| 2023-08-22 | 195.00 | 196.00 | 190.00 | 192.50 | 192.50 | 3,106 |
| 2023-08-21 | 3.950 | 4.225 | 3.900 | 4.050 | 202.50 | 344,040 |
| 2023-08-18 | 4.000 | 4.000 | 3.900 | 3.950 | 197.50 | 440,071 |
| 2023-08-17 | 4.050 | 4.200 | 3.900 | 4.050 | 202.50 | 95,951 |
| 2023-08-16 | 4.150 | 4.300 | 3.900 | 4.050 | 202.50 | 570,400 |
| 2023-08-15 | 4.150 | 4.275 | 4.003 | 4.150 | 207.50 | 72,420 |
| 2023-08-14 | 4.150 | 4.317 | 4.056 | 4.150 | 207.50 | 545,104 |
| 2023-08-11 | 4.150 | 4.300 | 4.000 | 4.150 | 207.50 | 36,046 |
| 2023-08-10 | 4.150 | 4.150 | 4.150 | 4.150 | 207.50 | 13,137 |
| 2023-08-09 | 4.150 | 4.240 | 4.150 | 4.150 | 207.50 | 117,783 |
| 2023-08-08 | 4.150 | 4.275 | 4.060 | 4.150 | 207.50 | 470,552 |
| 2023-08-07 | 4.150 | 4.519 | 4.000 | 4.000 | 200.00 | 778,722 |
| 2023-08-04 | 4.150 | 4.300 | 4.003 | 4.150 | 207.50 | 188,728 |
| 2023-08-03 | 4.150 | 4.300 | 4.150 | 4.150 | 207.50 | 2,500 |
| 2023-08-02 | 4.150 | 4.297 | 4.000 | 4.150 | 207.50 | 75,340 |
| 2023-08-01 | 4.000 | 4.300 | 3.903 | 4.100 | 205.00 | 611,726 |
| 2023-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 200.00 | 0 |
| 2023-07-28 | 4.000 | 4.098 | 3.900 | 4.000 | 200.00 | 206,092 |
| 2023-07-27 | 3.950 | 4.100 | 3.900 | 4.000 | 200.00 | 239,179 |
| 2023-07-26 | 3.950 | 3.999 | 3.900 | 3.950 | 197.50 | 224,818 |
| 2023-07-25 | 3.950 | 4.000 | 3.900 | 3.950 | 197.50 | 229,226 |
| 2023-07-24 | 3.999 | 3.999 | 3.920 | 3.970 | 198.50 | 145,893 |
| 2023-07-21 | 4.050 | 4.100 | 4.000 | 4.000 | 200.00 | 800,315 |
| 2023-07-20 | 4.012 | 4.100 | 4.012 | 4.050 | 202.50 | 376,218 |
| 2023-07-19 | 4.000 | 4.080 | 3.922 | 4.000 | 200.00 | 360,295 |
| 2023-07-18 | 4.000 | 4.045 | 4.000 | 4.000 | 200.00 | 58,215 |
| 2023-07-17 | 4.000 | 4.080 | 3.900 | 4.000 | 200.00 | 90,385 |
| 2023-07-14 | 4.000 | 4.100 | 3.902 | 4.000 | 200.00 | 3,549 |
| 2023-07-13 | 4.048 | 4.048 | 3.921 | 4.000 | 200.00 | 431,086 |
| 2023-07-12 | 4.300 | 4.500 | 4.000 | 4.050 | 202.50 | 1,257,809 |
| 2023-07-11 | 4.000 | 4.150 | 3.900 | 4.100 | 205.00 | 907,945 |
| 2023-07-10 | 4.050 | 4.100 | 3.900 | 4.000 | 200.00 | 261,088 |
| 2023-07-07 | 4.050 | 4.060 | 4.000 | 4.050 | 202.50 | 155,036 |
| 2023-07-06 | 4.050 | 4.050 | 4.000 | 4.050 | 202.50 | 1,150 |
| 2023-07-05 | 4.050 | 4.100 | 4.001 | 4.050 | 202.50 | 43,127 |
| 2023-07-04 | 4.000 | 4.090 | 3.990 | 4.050 | 202.50 | 140,741 |
| 2023-07-03 | 4.000 | 4.060 | 3.856 | 4.000 | 200.00 | 481,333 |
| 2023-06-30 | 4.100 | 4.198 | 3.902 | 4.100 | 205.00 | 363,655 |
| 2023-06-29 | 4.100 | 4.200 | 3.910 | 4.100 | 205.00 | 498,238 |
| 2023-06-28 | 4.100 | 4.200 | 4.000 | 4.200 | 210.00 | 29,725 |
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.