Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 127.50 | 133.00 | 125.50 | 127.50 | 127.50 | 7,695 |
| 2025-08-11 | 129.50 | 135.00 | 125.00 | 127.50 | 127.50 | 892 |
| 2025-08-08 | 129.50 | 134.00 | 129.50 | 129.50 | 129.50 | 10 |
| 2025-08-07 | 132.00 | 135.00 | 125.00 | 135.00 | 135.00 | 2,250 |
| 2025-08-06 | 134.50 | 142.00 | 130.00 | 132.00 | 132.00 | 9,260 |
| 2025-08-05 | 134.50 | 134.50 | 130.00 | 134.50 | 134.50 | 1,344 |
| 2025-08-04 | 134.50 | 134.50 | 130.00 | 134.50 | 134.50 | 18 |
| 2025-08-01 | 132.50 | 135.00 | 130.00 | 134.50 | 134.50 | 11,723 |
| 2025-07-31 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | 5,564 |
| 2025-07-30 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 2,813 |
| 2025-07-29 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | 23,049 |
| 2025-07-28 | 132.50 | 133.00 | 131.50 | 132.50 | 132.50 | 3,269 |
| 2025-07-25 | 137.00 | 139.00 | 130.00 | 132.50 | 132.50 | 19,723 |
| 2025-07-24 | 137.00 | 139.00 | 135.20 | 137.00 | 137.00 | 2,268 |
| 2025-07-23 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 45,579 |
| 2025-07-22 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 4,351 |
| 2025-07-21 | 128.50 | 135.00 | 125.00 | 134.00 | 134.00 | 14,168 |
| 2025-07-18 | 127.50 | 135.00 | 120.00 | 128.50 | 128.50 | 15,997 |
| 2025-07-17 | 127.50 | 135.00 | 125.00 | 127.50 | 127.50 | 11,128 |
| 2025-07-16 | 127.50 | 135.00 | 120.00 | 122.00 | 122.00 | 28,216 |
| 2025-07-15 | 126.50 | 136.00 | 122.60 | 126.50 | 126.50 | 1,815 |
| 2025-07-14 | 126.50 | 132.40 | 123.25 | 126.50 | 126.50 | 10,838 |
| 2025-07-11 | 126.50 | 133.00 | 122.65 | 126.50 | 126.50 | 6,361 |
| 2025-07-10 | 126.50 | 133.00 | 120.00 | 126.50 | 126.50 | 5,695 |
| 2025-07-09 | 126.50 | 131.40 | 120.00 | 126.50 | 126.50 | 11,000 |
| 2025-07-08 | 126.50 | 128.00 | 120.00 | 126.50 | 126.50 | 16,661 |
| 2025-07-07 | 126.50 | 128.00 | 120.00 | 126.50 | 126.50 | 319 |
| 2025-07-04 | 126.50 | 128.00 | 122.00 | 126.50 | 126.50 | 3,479 |
| 2025-07-03 | 129.00 | 133.00 | 123.00 | 126.50 | 126.50 | 4,005 |
| 2025-07-02 | 129.00 | 133.00 | 125.00 | 129.00 | 129.00 | 23 |
| 2025-07-01 | 112.50 | 132.60 | 112.00 | 129.00 | 129.00 | 37,641 |
| 2025-06-30 | 111.00 | 115.00 | 109.00 | 111.50 | 111.50 | 5,555 |
| 2025-06-27 | 105.00 | 114.00 | 103.60 | 110.50 | 110.50 | 11,107 |
| 2025-06-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,802 |
| 2025-06-25 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,828 |
| 2025-06-24 | 105.00 | 110.00 | 102.61 | 105.00 | 105.00 | 11 |
| 2025-06-23 | 105.00 | 110.00 | 102.33 | 105.00 | 105.00 | 7,644 |
| 2025-06-20 | 100.00 | 110.00 | 98.620 | 105.00 | 105.00 | 11,366 |
| 2025-06-19 | 100.00 | 105.00 | 96.880 | 100.00 | 100.00 | 11,542 |
| 2025-06-18 | 100.00 | 105.00 | 96.765 | 100.00 | 100.00 | 827 |
| 2025-06-17 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 2,588 |
| 2025-06-16 | 100.00 | 105.00 | 96.765 | 100.00 | 100.00 | 741 |
| 2025-06-13 | 100.00 | 105.00 | 96.600 | 100.00 | 100.00 | 134 |
| 2025-06-12 | 100.00 | 101.80 | 96.500 | 100.00 | 100.00 | 10,580 |
| 2025-06-11 | 100.00 | 103.00 | 96.755 | 100.00 | 100.00 | 8,084 |
| 2025-06-10 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 6,403 |
| 2025-06-09 | 100.00 | 105.00 | 98.610 | 100.00 | 100.00 | 16,906 |
| 2025-06-06 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 1,774 |
| 2025-06-05 | 100.00 | 103.00 | 96.755 | 100.00 | 100.00 | 7,482 |
| 2025-06-04 | 100.00 | 105.00 | 96.700 | 100.00 | 100.00 | 5,984 |
| 2025-06-03 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 662 |
| 2025-06-02 | 100.00 | 100.00 | 96.625 | 100.00 | 100.00 | 1,000 |
| 2025-05-30 | 101.00 | 105.00 | 97.220 | 100.00 | 100.00 | 4,283 |
| 2025-05-29 | 100.00 | 105.00 | 95.000 | 101.00 | 101.00 | 17,605 |
| 2025-05-28 | 100.00 | 104.40 | 98.220 | 100.00 | 100.00 | 10,000 |
| 2025-05-27 | 100.00 | 103.25 | 97.625 | 100.00 | 100.00 | 8,536 |
| 2025-05-23 | 100.00 | 104.20 | 96.200 | 100.00 | 100.00 | 15,917 |
| 2025-05-22 | 100.00 | 104.40 | 97.375 | 100.00 | 100.00 | 11,877 |
| 2025-05-21 | 100.00 | 103.00 | 95.420 | 100.00 | 100.00 | 15,695 |
| 2025-05-20 | 100.00 | 104.00 | 98.250 | 100.00 | 100.00 | 14,002 |
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.