Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 4.250 | 4.273 | 4.002 | 4.100 | 205.00 | 312,556 |
| 2023-06-26 | 4.250 | 4.250 | 4.234 | 4.250 | 212.50 | 27,926 |
| 2023-06-23 | 4.300 | 4.300 | 4.178 | 4.250 | 212.50 | 476,479 |
| 2023-06-22 | 4.380 | 4.380 | 4.200 | 4.350 | 217.50 | 107,415 |
| 2023-06-21 | 4.400 | 4.400 | 4.300 | 4.400 | 220.00 | 92,172 |
| 2023-06-20 | 4.400 | 4.425 | 4.302 | 4.400 | 220.00 | 118,449 |
| 2023-06-19 | 4.350 | 4.489 | 4.335 | 4.400 | 220.00 | 411,519 |
| 2023-06-16 | 4.350 | 4.373 | 4.300 | 4.350 | 217.50 | 156,604 |
| 2023-06-15 | 4.400 | 4.500 | 4.236 | 4.400 | 220.00 | 424,890 |
| 2023-06-14 | 4.500 | 4.598 | 4.335 | 4.400 | 220.00 | 160,108 |
| 2023-06-13 | 4.550 | 4.600 | 4.325 | 4.500 | 225.00 | 570,326 |
| 2023-06-12 | 4.550 | 4.599 | 4.500 | 4.550 | 227.50 | 209,693 |
| 2023-06-09 | 4.650 | 4.664 | 4.479 | 4.600 | 230.00 | 1,487,589 |
| 2023-06-08 | 4.700 | 4.800 | 4.554 | 4.650 | 232.50 | 476,733 |
| 2023-06-07 | 4.700 | 4.800 | 4.600 | 4.700 | 235.00 | 600,928 |
| 2023-06-06 | 4.950 | 5.100 | 4.600 | 4.700 | 235.00 | 1,107,804 |
| 2023-06-05 | 4.850 | 6.498 | 4.800 | 4.950 | 247.50 | 4,860,769 |
| 2023-06-02 | 4.800 | 5.222 | 4.730 | 5.100 | 255.00 | 1,024,989 |
| 2023-06-01 | 4.750 | 4.900 | 4.655 | 4.800 | 240.00 | 60,993 |
| 2023-05-31 | 4.625 | 4.750 | 4.624 | 4.750 | 237.50 | 318,382 |
| 2023-05-30 | 4.625 | 4.750 | 4.500 | 4.625 | 231.25 | 271,038 |
| 2023-05-26 | 4.600 | 4.700 | 4.500 | 4.625 | 231.25 | 410,080 |
| 2023-05-25 | 4.800 | 4.820 | 4.500 | 4.600 | 230.00 | 521,450 |
| 2023-05-24 | 4.850 | 4.922 | 4.710 | 4.800 | 240.00 | 500,508 |
| 2023-05-23 | 4.900 | 5.000 | 4.775 | 4.850 | 242.50 | 473,318 |
| 2023-05-22 | 4.650 | 5.000 | 4.556 | 4.900 | 245.00 | 229,515 |
| 2023-05-19 | 4.550 | 4.819 | 4.435 | 4.650 | 232.50 | 461,172 |
| 2023-05-18 | 4.600 | 4.600 | 4.410 | 4.550 | 227.50 | 789,438 |
| 2023-05-17 | 4.650 | 4.690 | 4.600 | 4.650 | 232.50 | 198,317 |
| 2023-05-16 | 4.650 | 4.774 | 4.600 | 4.650 | 232.50 | 741,191 |
| 2023-05-15 | 4.900 | 5.000 | 4.600 | 4.650 | 232.50 | 632,803 |
| 2023-05-12 | 4.900 | 4.900 | 4.800 | 4.900 | 245.00 | 151,123 |
| 2023-05-11 | 4.900 | 4.918 | 4.800 | 4.900 | 245.00 | 466,220 |
| 2023-05-10 | 4.900 | 4.998 | 4.700 | 4.900 | 245.00 | 644,228 |
| 2023-05-09 | 5.000 | 5.100 | 4.750 | 4.900 | 245.00 | 572,767 |
| 2023-05-05 | 5.000 | 5.100 | 4.900 | 5.000 | 250.00 | 409,571 |
| 2023-05-04 | 5.000 | 5.100 | 4.900 | 5.000 | 250.00 | 388,662 |
| 2023-05-03 | 4.950 | 5.100 | 4.900 | 5.000 | 250.00 | 684,013 |
| 2023-05-02 | 4.900 | 5.000 | 4.825 | 4.950 | 247.50 | 129,317 |
| 2023-04-28 | 4.750 | 4.990 | 4.600 | 4.900 | 245.00 | 728,543 |
| 2023-04-27 | 4.700 | 4.900 | 4.600 | 4.750 | 237.50 | 315,229 |
| 2023-04-26 | 4.750 | 4.900 | 4.504 | 4.700 | 235.00 | 904,269 |
| 2023-04-25 | 4.600 | 4.800 | 4.550 | 4.750 | 237.50 | 496,334 |
| 2023-04-24 | 4.600 | 4.700 | 4.500 | 4.600 | 230.00 | 136,353 |
| 2023-04-21 | 4.600 | 4.700 | 4.502 | 4.600 | 230.00 | 258,879 |
| 2023-04-20 | 4.600 | 4.700 | 4.500 | 4.600 | 230.00 | 1,150,535 |
| 2023-04-19 | 4.600 | 4.700 | 4.500 | 4.600 | 230.00 | 161,651 |
| 2023-04-18 | 4.500 | 4.700 | 4.450 | 4.600 | 230.00 | 787,197 |
| 2023-04-17 | 4.550 | 4.650 | 4.400 | 4.500 | 225.00 | 1,164,068 |
| 2023-04-14 | 4.600 | 4.700 | 4.440 | 4.550 | 227.50 | 476,000 |
| 2023-04-13 | 4.600 | 4.700 | 4.400 | 4.500 | 225.00 | 563,722 |
| 2023-04-12 | 4.600 | 4.700 | 4.500 | 4.600 | 230.00 | 187,163 |
| 2023-04-11 | 4.600 | 4.700 | 4.500 | 4.600 | 230.00 | 181,725 |
| 2023-04-06 | 4.600 | 4.600 | 4.500 | 4.600 | 230.00 | 344,940 |
| 2023-04-05 | 4.600 | 4.680 | 4.400 | 4.600 | 230.00 | 1,190,493 |
| 2023-04-04 | 4.550 | 4.700 | 4.433 | 4.600 | 230.00 | 264,636 |
| 2023-04-03 | 4.550 | 4.550 | 4.400 | 4.550 | 227.50 | 31,616 |
| 2023-03-31 | 4.550 | 4.550 | 4.550 | 4.550 | 227.50 | 13,055 |
| 2023-03-30 | 4.550 | 4.700 | 4.400 | 4.550 | 227.50 | 297,881 |
| 2023-03-29 | 4.550 | 4.700 | 4.400 | 4.550 | 227.50 | 84,116 |
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.