Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 99.500 | 104.00 | 95.000 | 100.00 | 100.00 | 3,675 |
| 2025-05-16 | 104.00 | 104.00 | 95.600 | 99.500 | 99.500 | 37,422 |
| 2025-05-15 | 105.00 | 105.00 | 99.100 | 105.00 | 105.00 | 10,200 |
| 2025-05-14 | 105.00 | 108.00 | 100.00 | 105.00 | 105.00 | 1,796 |
| 2025-05-13 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 18 |
| 2025-05-12 | 105.00 | 107.22 | 102.62 | 105.00 | 105.00 | 6,119 |
| 2025-05-09 | 105.00 | 107.88 | 103.62 | 105.00 | 105.00 | 10,504 |
| 2025-05-08 | 106.00 | 110.00 | 103.33 | 110.00 | 110.00 | 7,888 |
| 2025-05-07 | 106.00 | 109.60 | 105.60 | 106.00 | 106.00 | 4,511 |
| 2025-05-06 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,100 |
| 2025-05-02 | 104.00 | 109.92 | 100.00 | 106.00 | 106.00 | 7,040 |
| 2025-05-01 | 101.00 | 108.00 | 97.000 | 104.00 | 104.00 | 12,259 |
| 2025-04-30 | 101.00 | 105.00 | 97.000 | 101.00 | 101.00 | 2,315 |
| 2025-04-29 | 97.500 | 105.00 | 93.000 | 93.000 | 93.000 | 24,145 |
| 2025-04-28 | 97.500 | 98.750 | 93.000 | 93.000 | 93.000 | 11,691 |
| 2025-04-25 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 2,046 |
| 2025-04-24 | 100.00 | 100.00 | 92.500 | 97.500 | 97.500 | 16,551 |
| 2025-04-23 | 100.00 | 100.60 | 98.000 | 100.00 | 100.00 | 8,940 |
| 2025-04-22 | 102.45 | 102.45 | 98.000 | 100.00 | 100.00 | 5,614 |
| 2025-04-17 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 3,399 |
| 2025-04-16 | 109.50 | 109.50 | 100.00 | 102.50 | 102.50 | 15,911 |
| 2025-04-15 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2025-04-14 | 106.50 | 110.00 | 105.00 | 109.50 | 109.50 | 19,205 |
| 2025-04-11 | 107.50 | 108.00 | 105.00 | 107.00 | 107.00 | 3,713 |
| 2025-04-10 | 107.50 | 109.50 | 107.50 | 107.50 | 107.50 | 1,038 |
| 2025-04-09 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-04-08 | 107.50 | 109.50 | 105.00 | 107.50 | 107.50 | 16,690 |
| 2025-04-07 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | 1,918 |
| 2025-04-04 | 114.80 | 114.80 | 110.00 | 112.50 | 112.50 | 63,816 |
| 2025-04-03 | 120.48 | 120.48 | 112.00 | 115.00 | 115.00 | 22,799 |
| 2025-04-02 | 129.00 | 134.00 | 118.00 | 127.00 | 127.00 | 18,321 |
| 2025-04-01 | 126.00 | 133.00 | 125.00 | 129.00 | 129.00 | 16,221 |
| 2025-03-31 | 124.00 | 130.00 | 110.00 | 126.00 | 126.00 | 22,692 |
| 2025-03-28 | 124.00 | 125.40 | 112.00 | 112.00 | 112.00 | 6,046 |
| 2025-03-27 | 124.00 | 126.40 | 121.61 | 124.00 | 124.00 | 14,206 |
| 2025-03-26 | 124.00 | 126.40 | 122.30 | 124.00 | 124.00 | 3,187 |
| 2025-03-25 | 124.00 | 127.90 | 124.00 | 124.00 | 124.00 | 2,721 |
| 2025-03-24 | 130.00 | 130.00 | 121.00 | 122.50 | 122.50 | 7,337 |
| 2025-03-21 | 133.50 | 134.55 | 132.00 | 133.50 | 133.50 | 8,547 |
| 2025-03-20 | 129.25 | 135.00 | 129.25 | 133.50 | 133.50 | 10,501 |
| 2025-03-19 | 118.00 | 127.50 | 116.00 | 127.50 | 127.50 | 61,271 |
| 2025-03-18 | 119.50 | 124.00 | 115.10 | 118.00 | 118.00 | 39,583 |
| 2025-03-17 | 119.50 | 122.02 | 116.00 | 119.50 | 119.50 | 3,709 |
| 2025-03-14 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2025-03-13 | 119.50 | 124.00 | 110.00 | 119.50 | 119.50 | 12,155 |
| 2025-03-12 | 122.00 | 124.00 | 119.50 | 119.50 | 119.50 | 13,938 |
| 2025-03-11 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-03-10 | 116.00 | 124.00 | 115.52 | 122.00 | 122.00 | 4,197 |
| 2025-03-07 | 123.00 | 123.00 | 115.00 | 120.00 | 120.00 | 46,841 |
| 2025-03-06 | 125.00 | 125.00 | 120.00 | 123.50 | 123.50 | 12,892 |
| 2025-03-05 | 132.50 | 134.00 | 125.00 | 127.50 | 127.50 | 12,065 |
| 2025-03-04 | 137.50 | 145.00 | 130.00 | 132.50 | 132.50 | 18,302 |
| 2025-03-03 | 137.50 | 137.50 | 130.00 | 137.50 | 137.50 | 11,604 |
| 2025-02-28 | 137.50 | 145.00 | 130.00 | 137.50 | 137.50 | 1,304 |
| 2025-02-27 | 137.50 | 145.00 | 137.50 | 137.50 | 137.50 | 4,445 |
| 2025-02-26 | 132.50 | 139.80 | 125.00 | 132.50 | 132.50 | 2,014 |
| 2025-02-25 | 131.00 | 140.00 | 125.00 | 132.50 | 132.50 | 5,478 |
| 2025-02-24 | 131.00 | 131.00 | 123.08 | 131.00 | 131.00 | 610 |
| 2025-02-21 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-02-20 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 3,002 |
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.