Itaconix plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	147.00	148.00	144.00	147.00	147.00	8,670
2026-07-23	149.50	154.00	141.48	147.00	147.00	16,336
2026-07-22	149.50	154.00	145.00	149.50	149.50	15,580
2026-07-21	168.00	170.00	148.00	149.50	149.50	108,872
2026-07-20	152.50	174.00	150.25	168.00	168.00	187,663
2026-07-17	118.50	151.00	117.00	150.50	150.50	406,424
2026-07-16	115.00	120.00	115.00	117.50	117.50	42,406
2026-07-15	111.50	116.40	111.50	115.00	115.00	26,310
2026-07-14	109.50	112.00	108.38	111.50	111.50	37,026
2026-07-13	108.50	109.55	107.81	108.50	108.50	6,065
2026-07-10	108.50	109.88	107.30	108.50	108.50	16,532
2026-07-09	108.00	109.55	107.00	108.50	108.50	5,351
2026-07-08	108.50	114.00	107.00	108.00	108.00	22,205
2026-07-07	111.00	111.98	108.00	108.50	108.50	25,243
2026-07-06	110.00	112.00	110.00	111.00	111.00	8,999
2026-07-03	109.50	112.00	109.50	109.50	109.50	14,115
2026-07-02	109.50	110.48	108.35	109.50	109.50	262
2026-07-01	111.00	112.00	107.00	109.50	109.50	4,381
2026-06-30	111.00	111.10	110.00	111.00	111.00	6,159
2026-06-29	111.00	111.80	110.00	111.00	111.00	12,948
2026-06-26	111.00	112.00	110.00	111.00	111.00	2,668
2026-06-25	111.00	112.00	110.00	111.00	111.00	4,674
2026-06-24	111.50	112.00	110.32	111.00	111.00	7,474
2026-06-23	112.50	114.00	111.00	111.50	111.50	10,041
2026-06-22	112.50	114.00	111.00	112.50	112.50	2,564
2026-06-19	112.50	113.40	111.30	112.50	112.50	5,898
2026-06-18	112.50	114.00	112.00	112.50	112.50	18,459
2026-06-17	110.00	114.00	107.00	112.50	112.50	27,794
2026-06-16	110.00	113.00	110.00	110.00	110.00	882
2026-06-15	112.50	115.00	107.00	110.00	110.00	21,531
2026-06-12	110.00	114.00	108.00	112.00	112.00	41,818
2026-06-11	111.00	114.00	107.00	110.00	110.00	9,441
2026-06-10	113.50	117.00	110.00	114.50	114.50	3,604
2026-06-09	113.50	115.25	113.50	113.50	113.50	1,000
2026-06-08	113.50	115.25	110.22	113.50	113.50	543
2026-06-05	113.50	115.25	110.00	113.50	113.50	4,776
2026-06-04	113.50	117.00	110.15	113.50	113.50	3,511
2026-06-03	120.00	125.00	112.00	113.50	113.50	26,150
2026-06-02	116.00	125.00	114.00	120.00	120.00	29,950
2026-06-01	105.00	120.00	105.00	115.00	115.00	14,553
2026-05-29	102.50	110.00	100.00	105.00	105.00	4,427
2026-05-28	105.00	110.00	102.50	102.50	102.50	2,863
2026-05-27	105.00	110.00	101.00	101.00	101.00	3,141
2026-05-26	106.00	110.00	100.00	105.00	105.00	10,135
2026-05-22	101.50	110.00	100.00	105.00	105.00	14,502
2026-05-21	102.50	105.00	100.50	102.50	102.50	10,359
2026-05-20	102.50	105.00	100.00	102.50	102.50	5,622
2026-05-19	102.50	105.00	100.00	102.50	102.50	15,039
2026-05-18	109.00	112.00	100.00	102.50	102.50	15,984
2026-05-15	109.00	109.90	109.00	109.00	109.00	3,044
2026-05-14	109.00	112.00	106.60	109.00	109.00	574
2026-05-13	109.00	112.00	106.00	109.00	109.00	5,077
2026-05-12	109.00	110.00	106.60	109.00	109.00	11,300
2026-05-11	108.50	112.00	108.00	109.00	109.00	3,123
2026-05-08	108.50	112.00	107.65	108.50	108.50	1,050
2026-05-07	108.50	112.00	107.65	108.50	108.50	1,035
2026-05-06	107.50	112.00	105.00	112.00	112.00	13,603
2026-05-05	107.50	109.75	107.22	107.50	107.50	38,116
2026-05-01	107.50	110.00	105.25	107.50	107.50	12,540
2026-04-30	107.50	110.00	106.80	107.50	107.50	1,029

← NewerPage 2 of 22 · 1,263 trading daysOlder →

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.