Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 108.50 | 112.00 | 105.07 | 107.50 | 107.50 | 16,303 |
| 2026-04-28 | 108.50 | 112.00 | 108.00 | 108.50 | 108.50 | 7,214 |
| 2026-04-27 | 108.00 | 112.00 | 105.00 | 108.50 | 108.50 | 1,922 |
| 2026-04-24 | 105.50 | 110.70 | 105.00 | 108.00 | 108.00 | 46,263 |
| 2026-04-23 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 1,187 |
| 2026-04-22 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 5,007 |
| 2026-04-21 | 105.50 | 106.00 | 105.40 | 105.50 | 105.50 | 1,534 |
| 2026-04-20 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 867 |
| 2026-04-17 | 105.50 | 106.31 | 105.01 | 105.50 | 105.50 | 17,830 |
| 2026-04-16 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 6,066 |
| 2026-04-15 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 13 |
| 2026-04-14 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,920 |
| 2026-04-13 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 10,228 |
| 2026-04-10 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 921 |
| 2026-04-09 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 2,516 |
| 2026-04-08 | 103.25 | 109.90 | 103.25 | 105.00 | 105.00 | 29,843 |
| 2026-04-07 | 105.00 | 110.00 | 101.50 | 101.50 | 101.50 | 19,286 |
| 2026-04-02 | 105.00 | 108.00 | 101.70 | 105.00 | 105.00 | 13,350 |
| 2026-04-01 | 107.50 | 110.00 | 97.000 | 105.00 | 105.00 | 38,961 |
| 2026-03-31 | 107.50 | 110.00 | 105.05 | 107.50 | 107.50 | 8,341 |
| 2026-03-30 | 111.50 | 115.00 | 105.00 | 107.50 | 107.50 | 24,535 |
| 2026-03-27 | 112.50 | 115.00 | 110.00 | 111.50 | 111.50 | 1,661 |
| 2026-03-26 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 9,565 |
| 2026-03-25 | 116.50 | 123.00 | 112.00 | 115.00 | 115.00 | 25,795 |
| 2026-03-24 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 27,816 |
| 2026-03-23 | 105.50 | 111.50 | 103.36 | 111.50 | 111.50 | 20,258 |
| 2026-03-20 | 105.50 | 109.00 | 105.50 | 105.50 | 105.50 | 6,185 |
| 2026-03-19 | 106.00 | 109.00 | 102.88 | 105.50 | 105.50 | 25,929 |
| 2026-03-18 | 106.00 | 109.90 | 106.00 | 106.00 | 106.00 | 500 |
| 2026-03-17 | 105.50 | 110.00 | 100.00 | 106.00 | 106.00 | 12,006 |
| 2026-03-16 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | 10,466 |
| 2026-03-13 | 109.00 | 111.50 | 105.00 | 109.00 | 109.00 | 528 |
| 2026-03-12 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 2,221 |
| 2026-03-11 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 654 |
| 2026-03-10 | 109.00 | 112.00 | 105.00 | 109.00 | 109.00 | 4,732 |
| 2026-03-09 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 1,925 |
| 2026-03-06 | 110.00 | 115.00 | 106.00 | 110.00 | 110.00 | 9,379 |
| 2026-03-05 | 110.00 | 115.00 | 106.20 | 110.00 | 110.00 | 6,079 |
| 2026-03-04 | 110.00 | 116.00 | 105.00 | 110.00 | 110.00 | 14,639 |
| 2026-03-03 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | 13,918 |
| 2026-03-02 | 120.00 | 122.90 | 115.00 | 120.00 | 120.00 | 9,671 |
| 2026-02-27 | 120.00 | 122.90 | 115.00 | 120.00 | 120.00 | 12,874 |
| 2026-02-26 | 120.00 | 122.90 | 115.50 | 120.00 | 120.00 | 22,676 |
| 2026-02-25 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 14,254 |
| 2026-02-24 | 120.00 | 121.90 | 115.13 | 120.00 | 120.00 | 3,884 |
| 2026-02-23 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | 4,148 |
| 2026-02-20 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 18,078 |
| 2026-02-19 | 120.00 | 124.50 | 115.00 | 120.00 | 120.00 | 2,053 |
| 2026-02-18 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,546 |
| 2026-02-17 | 120.00 | 125.00 | 115.15 | 120.00 | 120.00 | 7,980 |
| 2026-02-16 | 120.00 | 120.50 | 115.13 | 120.00 | 120.00 | 23,386 |
| 2026-02-13 | 118.00 | 123.00 | 110.00 | 120.00 | 120.00 | 32,335 |
| 2026-02-12 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,091 |
| 2026-02-11 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,791 |
| 2026-02-10 | 120.00 | 123.00 | 115.56 | 118.00 | 118.00 | 5,929 |
| 2026-02-09 | 120.00 | 121.40 | 116.10 | 120.00 | 120.00 | 23,544 |
| 2026-02-06 | 120.00 | 125.00 | 115.65 | 120.00 | 120.00 | 17,841 |
| 2026-02-05 | 117.00 | 120.54 | 115.00 | 120.00 | 120.00 | 13,440 |
| 2026-02-04 | 115.00 | 122.00 | 110.00 | 117.00 | 117.00 | 7,383 |
| 2026-02-03 | 115.00 | 120.00 | 112.28 | 115.00 | 115.00 | 655 |
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.