Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 115.00 | 121.00 | 112.20 | 115.00 | 115.00 | 4,672 |
| 2026-01-30 | 115.00 | 118.80 | 112.20 | 115.00 | 115.00 | 1,250 |
| 2026-01-29 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 12,265 |
| 2026-01-28 | 120.00 | 120.00 | 110.00 | 115.00 | 115.00 | 16,426 |
| 2026-01-27 | 121.00 | 125.00 | 118.00 | 121.50 | 121.50 | 20,337 |
| 2026-01-26 | 121.00 | 125.00 | 117.00 | 121.00 | 121.00 | 20,163 |
| 2026-01-23 | 117.50 | 122.40 | 117.00 | 121.00 | 121.00 | 30,576 |
| 2026-01-22 | 112.58 | 120.00 | 112.58 | 117.50 | 117.50 | 31,848 |
| 2026-01-21 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 6,169 |
| 2026-01-20 | 112.75 | 112.75 | 108.00 | 112.50 | 112.50 | 8,386 |
| 2026-01-19 | 115.00 | 117.90 | 110.00 | 115.00 | 115.00 | 11,073 |
| 2026-01-16 | 115.00 | 120.00 | 105.60 | 115.00 | 115.00 | 50,227 |
| 2026-01-15 | 115.00 | 117.50 | 110.13 | 115.00 | 115.00 | 16,028 |
| 2026-01-14 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 15,796 |
| 2026-01-13 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 177,863 |
| 2026-01-12 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 12,371 |
| 2026-01-09 | 107.50 | 115.00 | 106.00 | 107.50 | 107.50 | 1,612 |
| 2026-01-08 | 107.50 | 111.00 | 101.60 | 107.50 | 107.50 | 8,203 |
| 2026-01-07 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 379 |
| 2026-01-06 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 379 |
| 2026-01-05 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 6,040 |
| 2026-01-02 | 107.50 | 113.40 | 101.20 | 107.50 | 107.50 | 10,464 |
| 2025-12-31 | 107.50 | 107.50 | 101.50 | 107.50 | 107.50 | 498 |
| 2025-12-30 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 988 |
| 2025-12-29 | 107.50 | 115.00 | 101.50 | 107.50 | 107.50 | 1,290 |
| 2025-12-24 | 107.50 | 114.40 | 105.80 | 107.50 | 107.50 | 5,500 |
| 2025-12-23 | 107.50 | 115.00 | 106.20 | 107.50 | 107.50 | 10,679 |
| 2025-12-22 | 107.50 | 107.50 | 105.80 | 107.50 | 107.50 | 14 |
| 2025-12-19 | 107.50 | 114.40 | 100.00 | 107.50 | 107.50 | 12,699 |
| 2025-12-18 | 115.50 | 115.50 | 102.00 | 107.50 | 107.50 | 20,681 |
| 2025-12-17 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 3,240 |
| 2025-12-16 | 119.00 | 122.76 | 115.00 | 119.00 | 119.00 | 40,731 |
| 2025-12-15 | 119.00 | 119.00 | 116.20 | 119.00 | 119.00 | 3,777 |
| 2025-12-12 | 119.50 | 122.92 | 115.00 | 119.00 | 119.00 | 7,450 |
| 2025-12-11 | 119.50 | 122.93 | 117.15 | 119.50 | 119.50 | 1,206 |
| 2025-12-10 | 119.50 | 122.93 | 117.10 | 119.50 | 119.50 | 559 |
| 2025-12-09 | 119.50 | 123.00 | 119.50 | 119.50 | 119.50 | 2,008 |
| 2025-12-08 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,004 |
| 2025-12-05 | 119.00 | 119.00 | 117.20 | 119.00 | 119.00 | 1,300 |
| 2025-12-04 | 117.50 | 122.00 | 115.00 | 119.00 | 119.00 | 9,224 |
| 2025-12-03 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 1,964 |
| 2025-12-02 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 2,078 |
| 2025-12-01 | 117.50 | 117.50 | 115.90 | 117.50 | 117.50 | 456 |
| 2025-11-28 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 468 |
| 2025-11-27 | 117.50 | 120.00 | 116.13 | 117.50 | 117.50 | 1,254 |
| 2025-11-26 | 117.50 | 120.00 | 115.90 | 117.50 | 117.50 | 5,504 |
| 2025-11-25 | 119.50 | 124.00 | 116.13 | 117.50 | 117.50 | 8,448 |
| 2025-11-24 | 119.50 | 119.50 | 116.35 | 119.50 | 119.50 | 2,008 |
| 2025-11-21 | 122.50 | 125.00 | 116.35 | 119.50 | 119.50 | 9,318 |
| 2025-11-20 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 776 |
| 2025-11-19 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 15 |
| 2025-11-18 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 3,811 |
| 2025-11-17 | 118.50 | 125.00 | 117.00 | 122.50 | 122.50 | 11,139 |
| 2025-11-14 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 879 |
| 2025-11-13 | 116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 5,158 |
| 2025-11-12 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 469 |
| 2025-11-11 | 116.00 | 118.00 | 110.00 | 116.00 | 116.00 | 2,134 |
| 2025-11-10 | 106.00 | 117.92 | 105.05 | 116.00 | 116.00 | 23,769 |
| 2025-11-07 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,802 |
| 2025-11-06 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,222 |
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.