Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 132.50 | 140.00 | 132.50 | 132.50 | 132.50 | 19 |
| 2025-02-18 | 132.50 | 132.50 | 131.00 | 132.50 | 132.50 | 1,000 |
| 2025-02-17 | 132.50 | 136.80 | 131.00 | 131.00 | 131.00 | 3,105 |
| 2025-02-14 | 128.50 | 137.00 | 120.00 | 132.50 | 132.50 | 9,038 |
| 2025-02-13 | 126.00 | 133.70 | 122.66 | 128.50 | 128.50 | 6,360 |
| 2025-02-12 | 128.50 | 130.00 | 122.00 | 126.00 | 126.00 | 911 |
| 2025-02-11 | 130.00 | 130.00 | 122.00 | 128.50 | 128.50 | 9,074 |
| 2025-02-10 | 130.10 | 130.10 | 120.00 | 130.00 | 130.00 | 2,958 |
| 2025-02-07 | 132.50 | 132.50 | 131.40 | 132.50 | 132.50 | 9,728 |
| 2025-02-06 | 138.50 | 140.00 | 128.00 | 132.50 | 132.50 | 5,381 |
| 2025-02-05 | 138.50 | 138.50 | 135.00 | 138.50 | 138.50 | 10,150 |
| 2025-02-04 | 142.50 | 145.00 | 135.00 | 138.50 | 138.50 | 5,229 |
| 2025-02-03 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 1,232 |
| 2025-01-31 | 147.50 | 149.75 | 145.00 | 147.50 | 147.50 | 4,467 |
| 2025-01-30 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 1,164 |
| 2025-01-29 | 151.50 | 151.50 | 145.00 | 147.50 | 147.50 | 14,426 |
| 2025-01-28 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 8,465 |
| 2025-01-27 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,401 |
| 2025-01-24 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 1,393 |
| 2025-01-23 | 155.00 | 159.00 | 149.71 | 155.00 | 155.00 | 3,350 |
| 2025-01-22 | 162.50 | 165.00 | 150.00 | 155.00 | 155.00 | 19,702 |
| 2025-01-21 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1,706 |
| 2025-01-20 | 162.50 | 163.90 | 162.50 | 162.50 | 162.50 | 105 |
| 2025-01-17 | 162.50 | 166.00 | 160.00 | 166.00 | 166.00 | 7,252 |
| 2025-01-16 | 162.50 | 165.00 | 161.33 | 162.50 | 162.50 | 1,003 |
| 2025-01-15 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2025-01-14 | 162.50 | 162.50 | 161.20 | 162.50 | 162.50 | 1,865 |
| 2025-01-13 | 166.00 | 166.20 | 163.50 | 163.50 | 163.50 | 3,989 |
| 2025-01-10 | 166.00 | 175.00 | 165.00 | 166.00 | 166.00 | 13,016 |
| 2025-01-09 | 166.00 | 172.00 | 162.60 | 166.00 | 166.00 | 6,030 |
| 2025-01-08 | 168.50 | 172.00 | 166.00 | 166.00 | 166.00 | 566 |
| 2025-01-07 | 163.50 | 174.00 | 159.00 | 168.50 | 168.50 | 12,833 |
| 2025-01-06 | 163.50 | 170.00 | 158.50 | 163.50 | 163.50 | 4,104 |
| 2025-01-03 | 165.00 | 170.00 | 155.00 | 163.50 | 163.50 | 15,243 |
| 2025-01-02 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 1,572 |
| 2024-12-31 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,001 |
| 2024-12-30 | 167.50 | 170.00 | 162.00 | 165.00 | 165.00 | 7,815 |
| 2024-12-27 | 167.50 | 169.75 | 162.00 | 162.00 | 162.00 | 17,277 |
| 2024-12-24 | 167.50 | 170.00 | 160.00 | 167.50 | 167.50 | 22,425 |
| 2024-12-23 | 155.00 | 170.00 | 154.00 | 167.50 | 167.50 | 4,470 |
| 2024-12-20 | 147.00 | 160.00 | 146.45 | 155.00 | 155.00 | 5,538 |
| 2024-12-19 | 138.00 | 150.00 | 138.00 | 147.00 | 147.00 | 13,982 |
| 2024-12-18 | 133.00 | 136.60 | 131.22 | 133.00 | 133.00 | 1,086 |
| 2024-12-17 | 133.00 | 133.00 | 125.00 | 133.00 | 133.00 | 2,050 |
| 2024-12-16 | 133.00 | 137.75 | 131.13 | 133.00 | 133.00 | 13,050 |
| 2024-12-13 | 133.10 | 133.10 | 130.00 | 133.00 | 133.00 | 3,661 |
| 2024-12-12 | 133.00 | 140.00 | 127.00 | 135.00 | 135.00 | 4,522 |
| 2024-12-11 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 285 |
| 2024-12-10 | 126.00 | 140.00 | 122.00 | 133.00 | 133.00 | 27,171 |
| 2024-12-09 | 126.00 | 129.20 | 120.00 | 122.00 | 122.00 | 4,676 |
| 2024-12-06 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3,290 |
| 2024-12-05 | 126.40 | 126.40 | 121.89 | 126.00 | 126.00 | 2,275 |
| 2024-12-04 | 128.50 | 128.50 | 126.40 | 128.50 | 128.50 | 897 |
| 2024-12-03 | 128.50 | 131.30 | 125.00 | 128.50 | 128.50 | 4,847 |
| 2024-12-02 | 128.50 | 129.90 | 128.50 | 128.50 | 128.50 | 708 |
| 2024-11-29 | 128.50 | 128.50 | 125.00 | 128.50 | 128.50 | 424 |
| 2024-11-28 | 128.50 | 129.90 | 128.50 | 128.50 | 128.50 | 1 |
| 2024-11-27 | 128.50 | 128.50 | 125.00 | 128.50 | 128.50 | 521 |
| 2024-11-26 | 128.50 | 132.00 | 128.50 | 128.50 | 128.50 | 601 |
| 2024-11-25 | 129.80 | 129.80 | 127.00 | 128.50 | 128.50 | 1,422 |
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.