Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 4.250 | 4.500 | 4.250 | 4.250 | 212.50 | 17,486 |
| 2022-12-30 | 4.150 | 4.150 | 4.139 | 4.150 | 207.50 | 45,000 |
| 2022-12-29 | 4.150 | 4.300 | 4.000 | 4.150 | 207.50 | 11,739 |
| 2022-12-28 | 4.150 | 4.300 | 4.139 | 4.150 | 207.50 | 21,833 |
| 2022-12-23 | 4.150 | 4.300 | 4.010 | 4.150 | 207.50 | 256,048 |
| 2022-12-22 | 4.250 | 4.250 | 4.100 | 4.150 | 207.50 | 212,416 |
| 2022-12-21 | 4.300 | 4.320 | 4.125 | 4.300 | 215.00 | 74,702 |
| 2022-12-20 | 4.300 | 4.500 | 4.100 | 4.300 | 215.00 | 78,089 |
| 2022-12-19 | 4.200 | 4.368 | 4.100 | 4.300 | 215.00 | 327,291 |
| 2022-12-16 | 4.400 | 4.400 | 4.200 | 4.200 | 210.00 | 606,031 |
| 2022-12-15 | 4.700 | 4.800 | 4.400 | 4.500 | 225.00 | 182,376 |
| 2022-12-14 | 4.700 | 4.700 | 4.539 | 4.700 | 235.00 | 130,222 |
| 2022-12-13 | 4.650 | 4.900 | 4.600 | 4.700 | 235.00 | 318,154 |
| 2022-12-12 | 4.650 | 4.700 | 4.600 | 4.650 | 232.50 | 62,656 |
| 2022-12-09 | 4.650 | 4.700 | 4.620 | 4.650 | 232.50 | 61,742 |
| 2022-12-08 | 4.300 | 4.750 | 4.200 | 4.650 | 232.50 | 659,712 |
| 2022-12-07 | 4.350 | 4.500 | 4.209 | 4.500 | 225.00 | 266,612 |
| 2022-12-06 | 4.800 | 4.800 | 4.100 | 4.300 | 215.00 | 1,741,251 |
| 2022-12-05 | 4.850 | 4.920 | 4.700 | 4.850 | 242.50 | 39,854 |
| 2022-12-02 | 4.850 | 4.940 | 4.755 | 4.850 | 242.50 | 51,802 |
| 2022-12-01 | 4.850 | 4.949 | 4.748 | 4.850 | 242.50 | 32,063 |
| 2022-11-30 | 4.850 | 4.997 | 4.727 | 4.850 | 242.50 | 35,560 |
| 2022-11-29 | 4.850 | 5.000 | 4.823 | 4.850 | 242.50 | 26,112 |
| 2022-11-28 | 4.900 | 4.991 | 4.850 | 4.850 | 242.50 | 116,149 |
| 2022-11-25 | 4.850 | 5.000 | 4.800 | 4.900 | 245.00 | 520,392 |
| 2022-11-24 | 4.750 | 4.970 | 4.700 | 4.850 | 242.50 | 234,334 |
| 2022-11-23 | 4.750 | 4.995 | 4.500 | 4.750 | 237.50 | 21,889 |
| 2022-11-22 | 4.750 | 5.000 | 4.750 | 4.750 | 237.50 | 62,604 |
| 2022-11-21 | 4.700 | 4.888 | 4.680 | 4.700 | 235.00 | 65,024 |
| 2022-11-18 | 4.500 | 4.846 | 4.410 | 4.800 | 240.00 | 1,137,586 |
| 2022-11-17 | 4.500 | 4.648 | 4.300 | 4.400 | 220.00 | 160,933 |
| 2022-11-16 | 4.650 | 4.700 | 4.360 | 4.500 | 225.00 | 308,013 |
| 2022-11-15 | 4.650 | 4.800 | 4.500 | 4.650 | 232.50 | 223,434 |
| 2022-11-14 | 4.650 | 4.650 | 4.500 | 4.650 | 232.50 | 203,516 |
| 2022-11-11 | 4.650 | 4.800 | 4.500 | 4.750 | 237.50 | 439,255 |
| 2022-11-10 | 4.650 | 4.767 | 4.500 | 4.650 | 232.50 | 335,832 |
| 2022-11-09 | 4.650 | 4.800 | 4.500 | 4.650 | 232.50 | 109,553 |
| 2022-11-08 | 4.650 | 4.800 | 4.500 | 4.650 | 232.50 | 286,104 |
| 2022-11-07 | 4.650 | 4.800 | 4.500 | 4.650 | 232.50 | 61,776 |
| 2022-11-04 | 4.650 | 4.710 | 4.650 | 4.650 | 232.50 | 92,380 |
| 2022-11-03 | 4.750 | 5.000 | 4.575 | 4.650 | 232.50 | 358,234 |
| 2022-11-02 | 4.750 | 4.918 | 4.680 | 4.750 | 237.50 | 137,792 |
| 2022-11-01 | 4.750 | 4.750 | 4.735 | 4.750 | 237.50 | 19,248 |
| 2022-10-31 | 4.750 | 4.950 | 4.680 | 4.750 | 237.50 | 57,576 |
| 2022-10-28 | 4.750 | 5.000 | 4.588 | 4.750 | 237.50 | 95,099 |
| 2022-10-27 | 4.750 | 4.750 | 4.500 | 4.750 | 237.50 | 94,709 |
| 2022-10-26 | 4.500 | 4.918 | 4.500 | 4.750 | 237.50 | 1,038,140 |
| 2022-10-25 | 4.200 | 4.600 | 4.193 | 4.400 | 220.00 | 215,364 |
| 2022-10-24 | 4.100 | 4.200 | 4.051 | 4.200 | 210.00 | 156,482 |
| 2022-10-21 | 4.290 | 4.290 | 4.020 | 4.100 | 205.00 | 302,813 |
| 2022-10-20 | 4.300 | 4.400 | 4.200 | 4.300 | 215.00 | 332,931 |
| 2022-10-19 | 4.650 | 4.770 | 4.144 | 4.300 | 215.00 | 652,419 |
| 2022-10-18 | 4.650 | 4.900 | 4.525 | 4.650 | 232.50 | 153,909 |
| 2022-10-17 | 4.350 | 4.830 | 4.326 | 4.650 | 232.50 | 106,004 |
| 2022-10-14 | 4.640 | 4.640 | 4.310 | 4.350 | 217.50 | 396,760 |
| 2022-10-13 | 4.750 | 4.900 | 4.500 | 4.700 | 235.00 | 255,498 |
| 2022-10-12 | 4.650 | 4.880 | 4.550 | 4.750 | 237.50 | 358,318 |
| 2022-10-11 | 4.650 | 4.740 | 4.650 | 4.650 | 232.50 | 18,000 |
| 2022-10-10 | 4.650 | 4.749 | 4.500 | 4.650 | 232.50 | 63,695 |
| 2022-10-07 | 4.650 | 4.770 | 4.650 | 4.650 | 232.50 | 50 |
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.