Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,009 |
| 2025-11-04 | 103.50 | 110.00 | 100.00 | 106.00 | 106.00 | 13,407 |
| 2025-11-03 | 103.50 | 107.00 | 100.00 | 103.50 | 103.50 | 1,181 |
| 2025-10-31 | 103.50 | 104.90 | 103.50 | 103.50 | 103.50 | 509 |
| 2025-10-30 | 103.50 | 104.90 | 100.00 | 103.50 | 103.50 | 4,263 |
| 2025-10-29 | 103.50 | 103.50 | 100.00 | 103.50 | 103.50 | 11,587 |
| 2025-10-28 | 102.50 | 104.00 | 100.00 | 103.50 | 103.50 | 17,958 |
| 2025-10-27 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 11,929 |
| 2025-10-24 | 105.00 | 106.90 | 105.00 | 105.00 | 105.00 | 4,789 |
| 2025-10-23 | 105.00 | 109.50 | 105.00 | 105.00 | 105.00 | 1 |
| 2025-10-22 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3,492 |
| 2025-10-21 | 105.00 | 107.50 | 100.00 | 105.00 | 105.00 | 6,996 |
| 2025-10-20 | 105.00 | 108.50 | 100.00 | 105.00 | 105.00 | 9,225 |
| 2025-10-17 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 1,333 |
| 2025-10-16 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | 1,255 |
| 2025-10-15 | 102.50 | 110.00 | 100.00 | 105.00 | 105.00 | 2,144 |
| 2025-10-14 | 107.50 | 110.00 | 101.00 | 102.50 | 102.50 | 26,636 |
| 2025-10-13 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 258 |
| 2025-10-10 | 107.50 | 107.50 | 101.67 | 107.50 | 107.50 | 9,952 |
| 2025-10-09 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,659 |
| 2025-10-08 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 5 |
| 2025-10-07 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 9,601 |
| 2025-10-06 | 110.00 | 115.00 | 109.55 | 110.00 | 110.00 | 4,080 |
| 2025-10-03 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 147 |
| 2025-10-02 | 110.00 | 110.00 | 109.33 | 110.00 | 110.00 | 1,283 |
| 2025-10-01 | 110.00 | 115.00 | 109.33 | 110.00 | 110.00 | 594 |
| 2025-09-30 | 110.00 | 115.00 | 105.85 | 110.00 | 110.00 | 6,721 |
| 2025-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,992 |
| 2025-09-26 | 110.00 | 115.00 | 105.73 | 110.00 | 110.00 | 2,009 |
| 2025-09-25 | 107.00 | 115.00 | 105.00 | 110.00 | 110.00 | 7,040 |
| 2025-09-24 | 103.25 | 109.00 | 103.25 | 107.00 | 107.00 | 23,069 |
| 2025-09-23 | 105.00 | 106.00 | 100.00 | 102.50 | 102.50 | 17,156 |
| 2025-09-22 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 12,258 |
| 2025-09-19 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 8,828 |
| 2025-09-18 | 116.50 | 121.00 | 106.00 | 107.00 | 107.00 | 19,118 |
| 2025-09-17 | 125.00 | 130.00 | 115.00 | 116.50 | 116.50 | 20,475 |
| 2025-09-16 | 125.00 | 130.00 | 119.79 | 125.00 | 125.00 | 1,772 |
| 2025-09-15 | 130.00 | 132.00 | 115.14 | 125.00 | 125.00 | 33,267 |
| 2025-09-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 12,798 |
| 2025-09-11 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 4,640 |
| 2025-09-10 | 132.50 | 132.50 | 120.00 | 132.50 | 132.50 | 3,407 |
| 2025-09-09 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 13,794 |
| 2025-09-08 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 1,549 |
| 2025-09-05 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | 7,545 |
| 2025-09-04 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 4,414 |
| 2025-09-03 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 1,321 |
| 2025-09-02 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 31 |
| 2025-09-01 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 4,502 |
| 2025-08-29 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | 20,069 |
| 2025-08-28 | 130.00 | 135.00 | 125.00 | 132.50 | 132.50 | 7,218 |
| 2025-08-27 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 22 |
| 2025-08-26 | 130.00 | 134.00 | 127.25 | 130.00 | 130.00 | 3,811 |
| 2025-08-22 | 130.00 | 133.25 | 125.00 | 130.00 | 130.00 | 6,653 |
| 2025-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 21,244 |
| 2025-08-20 | 127.50 | 135.00 | 125.00 | 130.00 | 130.00 | 21,244 |
| 2025-08-19 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 12,144 |
| 2025-08-18 | 127.50 | 128.50 | 125.70 | 127.50 | 127.50 | 1,527 |
| 2025-08-15 | 127.50 | 128.40 | 127.50 | 127.50 | 127.50 | 3,000 |
| 2025-08-14 | 127.50 | 128.40 | 127.50 | 127.50 | 127.50 | 100 |
| 2025-08-13 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,950 |
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.