Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 2,527 |
| 2026-10-15 | 183.50 | 185.00 | 182.50 | 182.50 | 182.50 | 948 |
| 2026-10-14 | 187.50 | 190.00 | 183.50 | 183.50 | 183.50 | 13,678 |
| 2026-10-13 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 7,091 |
| 2026-10-12 | 187.50 | 194.70 | 185.00 | 190.00 | 190.00 | 5,662 |
| 2026-10-09 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 4,444 |
| 2026-10-08 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 1,159 |
| 2026-10-07 | 185.50 | 190.00 | 185.00 | 187.50 | 187.50 | 14,155 |
| 2026-10-06 | 189.00 | 190.00 | 185.00 | 185.50 | 185.50 | 28,410 |
| 2026-10-05 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 11,043 |
| 2026-10-02 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 13,350 |
| 2026-10-01 | 191.60 | 206.00 | 191.60 | 193.00 | 193.00 | 64,763 |
| 2026-09-30 | 183.50 | 189.00 | 183.00 | 189.00 | 189.00 | 18,480 |
| 2026-09-29 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | 22,097 |
| 2026-09-28 | 184.50 | 185.00 | 183.36 | 184.00 | 184.00 | 5,089 |
| 2026-09-25 | 184.50 | 186.00 | 183.00 | 184.50 | 184.50 | 4,864 |
| 2026-09-24 | 186.50 | 190.00 | 183.00 | 184.50 | 184.50 | 6,620 |
| 2026-09-23 | 191.00 | 193.00 | 183.00 | 186.50 | 186.50 | 8,509 |
| 2026-09-22 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 13,683 |
| 2026-09-21 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | 12,162 |
| 2026-09-18 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 1,955 |
| 2026-09-17 | 194.00 | 196.00 | 192.80 | 194.00 | 194.00 | 1,252 |
| 2026-09-16 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 2,913 |
| 2026-09-15 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1,101 |
| 2026-09-14 | 200.00 | 200.00 | 194.06 | 197.00 | 197.00 | 3,046 |
| 2026-09-11 | 199.00 | 200.00 | 198.52 | 199.00 | 199.00 | 10,965 |
| 2026-09-10 | 199.00 | 200.00 | 192.00 | 199.00 | 199.00 | 15,033 |
| 2026-09-09 | 208.00 | 215.00 | 198.00 | 199.00 | 199.00 | 46,145 |
| 2026-09-08 | 223.00 | 228.00 | 204.40 | 208.00 | 208.00 | 93,889 |
| 2026-09-07 | 219.00 | 220.00 | 204.00 | 207.00 | 207.00 | 60,939 |
| 2026-09-04 | 192.25 | 220.00 | 192.25 | 219.00 | 219.00 | 104,769 |
| 2026-09-03 | 193.00 | 196.00 | 190.00 | 194.00 | 194.00 | 27,844 |
| 2026-09-02 | 193.00 | 195.00 | 190.65 | 193.00 | 193.00 | 8,201 |
| 2026-09-01 | 194.00 | 198.00 | 190.00 | 193.00 | 193.00 | 18,953 |
| 2026-08-28 | 193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 31,788 |
| 2026-08-27 | 195.00 | 200.00 | 190.00 | 193.00 | 193.00 | 31,057 |
| 2026-08-26 | 201.00 | 202.00 | 190.00 | 197.00 | 197.00 | 14,415 |
| 2026-08-25 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 4,168 |
| 2026-08-24 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 11,086 |
| 2026-08-21 | 197.50 | 218.00 | 195.00 | 204.00 | 204.00 | 73,829 |
| 2026-08-20 | 172.50 | 200.00 | 170.00 | 197.50 | 197.50 | 101,535 |
| 2026-08-19 | 172.00 | 174.00 | 170.00 | 172.50 | 172.50 | 5,341 |
| 2026-08-18 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 11,689 |
| 2026-08-17 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 2,415 |
| 2026-08-14 | 172.50 | 175.00 | 170.00 | 172.00 | 172.00 | 6,707 |
| 2026-08-13 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 2,073 |
| 2026-08-12 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 7,187 |
| 2026-08-11 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 2,376 |
| 2026-08-10 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1,711 |
| 2026-08-07 | 172.50 | 173.90 | 170.00 | 172.50 | 172.50 | 16,368 |
| 2026-08-06 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 9,513 |
| 2026-08-05 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 7,432 |
| 2026-08-04 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 16,425 |
| 2026-08-03 | 176.50 | 182.00 | 173.30 | 177.50 | 177.50 | 16,926 |
| 2026-07-31 | 181.50 | 185.00 | 171.00 | 176.50 | 176.50 | 31,241 |
| 2026-07-30 | 172.50 | 185.00 | 171.30 | 181.50 | 181.50 | 79,915 |
| 2026-07-29 | 167.00 | 175.00 | 162.00 | 172.50 | 172.50 | 32,503 |
| 2026-07-28 | 155.50 | 175.00 | 153.00 | 167.00 | 167.00 | 49,812 |
| 2026-07-27 | 147.00 | 158.00 | 144.00 | 155.50 | 155.50 | 25,334 |
| 2026-07-24 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 8,670 |
Page 1 of 5 · 252 trading daysOlder →
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.