Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1,246 |
| 2024-11-21 | 130.00 | 130.00 | 127.10 | 129.00 | 129.00 | 4,346 |
| 2024-11-20 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 100 |
| 2024-11-19 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 1,756 |
| 2024-11-18 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 444 |
| 2024-11-15 | 136.00 | 138.17 | 136.00 | 136.00 | 136.00 | 2,168 |
| 2024-11-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-11-13 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 70 |
| 2024-11-12 | 136.00 | 136.00 | 125.00 | 136.00 | 136.00 | 3,572 |
| 2024-11-11 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 677 |
| 2024-11-08 | 136.00 | 136.00 | 125.00 | 136.00 | 136.00 | 1,906 |
| 2024-11-07 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 600 |
| 2024-11-06 | 145.00 | 145.00 | 130.00 | 136.00 | 136.00 | 27,928 |
| 2024-11-05 | 142.50 | 147.00 | 140.00 | 145.00 | 145.00 | 6,448 |
| 2024-11-04 | 137.50 | 140.00 | 132.00 | 137.50 | 137.50 | 11,077 |
| 2024-11-01 | 128.50 | 140.00 | 123.00 | 137.50 | 137.50 | 45,464 |
| 2024-10-31 | 119.50 | 124.85 | 119.50 | 122.50 | 122.50 | 11,032 |
| 2024-10-30 | 111.80 | 120.00 | 111.80 | 117.50 | 117.50 | 13,285 |
| 2024-10-29 | 117.50 | 120.00 | 96.370 | 106.00 | 106.00 | 41,225 |
| 2024-10-28 | 122.50 | 125.00 | 112.00 | 117.50 | 117.50 | 17,838 |
| 2024-10-25 | 122.50 | 124.00 | 119.84 | 122.50 | 122.50 | 3,826 |
| 2024-10-24 | 130.00 | 130.00 | 116.00 | 122.50 | 122.50 | 39,760 |
| 2024-10-23 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 333 |
| 2024-10-22 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 3,938 |
| 2024-10-21 | 135.00 | 135.00 | 126.25 | 132.50 | 132.50 | 10,897 |
| 2024-10-18 | 135.00 | 140.00 | 130.00 | 137.50 | 137.50 | 13,865 |
| 2024-10-17 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 808 |
| 2024-10-16 | 135.00 | 145.00 | 132.50 | 137.50 | 137.50 | 3,917 |
| 2024-10-15 | 132.50 | 134.50 | 130.00 | 132.50 | 132.50 | 9,175 |
| 2024-10-14 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 1,928 |
| 2024-10-11 | 133.00 | 133.00 | 130.00 | 132.50 | 132.50 | 6,965 |
| 2024-10-10 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 4,000 |
| 2024-10-09 | 137.50 | 137.50 | 130.00 | 137.50 | 137.50 | 1,013 |
| 2024-10-08 | 132.50 | 145.00 | 131.00 | 131.00 | 131.00 | 23,042 |
| 2024-10-07 | 132.50 | 133.80 | 130.00 | 132.50 | 132.50 | 2,168 |
| 2024-10-04 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 750 |
| 2024-10-03 | 132.50 | 134.00 | 132.50 | 132.50 | 132.50 | 501 |
| 2024-10-02 | 132.50 | 133.80 | 132.50 | 132.50 | 132.50 | 400 |
| 2024-10-01 | 132.50 | 135.00 | 130.25 | 132.50 | 132.50 | 8,326 |
| 2024-09-30 | 138.00 | 138.00 | 128.00 | 132.50 | 132.50 | 28,769 |
| 2024-09-27 | 142.50 | 142.74 | 135.00 | 140.00 | 140.00 | 4,582 |
| 2024-09-26 | 142.50 | 142.95 | 140.00 | 142.50 | 142.50 | 8,065 |
| 2024-09-25 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 3,175 |
| 2024-09-24 | 145.60 | 145.60 | 141.00 | 142.50 | 142.50 | 4,236 |
| 2024-09-23 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2024-09-20 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 260 |
| 2024-09-19 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 3,611 |
| 2024-09-18 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 173 |
| 2024-09-17 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 1,132 |
| 2024-09-16 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 478 |
| 2024-09-13 | 147.50 | 150.00 | 146.00 | 147.50 | 147.50 | 1,294 |
| 2024-09-12 | 150.00 | 151.00 | 146.00 | 147.50 | 147.50 | 1,557 |
| 2024-09-11 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2,646 |
| 2024-09-10 | 166.00 | 173.00 | 150.00 | 150.00 | 150.00 | 37,373 |
| 2024-09-09 | 163.50 | 170.00 | 162.00 | 168.50 | 168.50 | 2,404 |
| 2024-09-06 | 162.50 | 165.00 | 162.00 | 163.50 | 163.50 | 942 |
| 2024-09-05 | 161.00 | 164.85 | 157.88 | 162.50 | 162.50 | 4,169 |
| 2024-09-04 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 5,385 |
| 2024-09-03 | 159.66 | 164.50 | 159.66 | 162.50 | 162.50 | 8,198 |
| 2024-09-02 | 150.99 | 161.85 | 150.99 | 158.50 | 158.50 | 25,349 |
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.