Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
+1.00 (3.17%)
Oct 10, 2025, 5:30 PM GMT+1
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.50 | 33.53 | 30.30 | 32.50 | 32.50 | 3.17% | 650,568 |
| Oct 9, 2025 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 743,208 |
| Oct 8, 2025 | 34.50 | 36.00 | 32.00 | 33.00 | 33.00 | -2.94% | 758,225 |
| Oct 7, 2025 | 32.50 | 37.40 | 32.50 | 34.00 | 34.00 | 4.94% | 1,229,842 |
| Oct 6, 2025 | 29.00 | 34.00 | 28.40 | 32.40 | 32.40 | 11.72% | 724,252 |
| Oct 3, 2025 | 29.50 | 30.64 | 28.00 | 29.00 | 29.00 | -1.69% | 244,513 |
| Oct 2, 2025 | 27.80 | 32.00 | 25.05 | 29.50 | 29.50 | 7.27% | 1,198,517 |
| Oct 1, 2025 | 24.00 | 29.00 | 24.00 | 27.50 | 27.50 | 19.57% | 947,842 |
| Sep 30, 2025 | 23.00 | 24.00 | 22.55 | 23.00 | 23.00 | - | 244,345 |
| Sep 29, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | -4.17% | 198,544 |
| Sep 26, 2025 | 24.50 | 24.50 | 21.46 | 24.00 | 24.00 | -2.04% | 285,446 |
| Sep 25, 2025 | 25.50 | 26.35 | 24.10 | 24.50 | 24.50 | -3.92% | 191,370 |
| Sep 24, 2025 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 2.00% | 484,516 |
| Sep 23, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 13.64% | 368,598 |
| Sep 22, 2025 | 20.50 | 22.70 | 20.00 | 22.00 | 22.00 | 10.00% | 883,226 |
| Sep 19, 2025 | 17.13 | 22.00 | 16.20 | 20.00 | 20.00 | -16.67% | 1,356,252 |
| Sep 18, 2025 | 24.32 | 24.32 | 23.00 | 24.00 | 24.00 | - | 61,480 |
| Sep 17, 2025 | 24.00 | 24.63 | 23.10 | 24.00 | 24.00 | - | 102,896 |
| Sep 16, 2025 | 22.40 | 24.70 | 21.55 | 24.00 | 24.00 | 9.09% | 630,803 |
| Sep 15, 2025 | 20.50 | 22.50 | 20.27 | 22.00 | 22.00 | 7.32% | 180,101 |
| Sep 12, 2025 | 20.50 | 20.90 | 19.27 | 20.50 | 20.50 | - | 528,660 |
| Sep 11, 2025 | 21.60 | 21.60 | 20.00 | 20.50 | 20.50 | -4.65% | 258,474 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.05 | 21.50 | 21.50 | - | 69,144 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 126,656 |
| Sep 8, 2025 | 22.50 | 23.00 | 21.20 | 21.50 | 21.50 | -4.44% | 412,617 |
| Sep 5, 2025 | 23.50 | 23.90 | 22.38 | 22.50 | 22.50 | -4.26% | 58,591 |
| Sep 4, 2025 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 51,136 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,646 |
| Sep 2, 2025 | 24.50 | 24.69 | 24.00 | 24.00 | 24.00 | -2.04% | 87,580 |
| Sep 1, 2025 | 25.00 | 25.84 | 24.00 | 24.50 | 24.50 | - | 307,968 |
| Aug 29, 2025 | 24.00 | 25.00 | 23.15 | 24.50 | 24.50 | - | 178,851 |
| Aug 28, 2025 | 24.05 | 24.50 | 24.05 | 24.50 | 24.50 | - | 110,000 |
| Aug 27, 2025 | 24.88 | 24.88 | 24.22 | 24.50 | 24.50 | - | 91,339 |
| Aug 26, 2025 | 24.00 | 24.90 | 23.25 | 24.50 | 24.50 | - | 474,938 |
| Aug 22, 2025 | 25.00 | 25.80 | 24.03 | 24.50 | 24.50 | -3.92% | 190,857 |
| Aug 21, 2025 | 26.35 | 26.60 | 24.50 | 25.50 | 25.50 | -1.92% | 84,786 |
| Aug 20, 2025 | 27.70 | 27.70 | 25.25 | 26.00 | 26.00 | -3.70% | 200,824 |
| Aug 19, 2025 | 26.90 | 28.00 | 26.15 | 27.00 | 27.00 | 1.89% | 376,687 |
| Aug 18, 2025 | 27.00 | 27.00 | 25.15 | 26.50 | 26.50 | 1.92% | 262,073 |
| Aug 15, 2025 | 24.63 | 26.80 | 24.63 | 26.00 | 26.00 | 4.00% | 322,293 |
| Aug 14, 2025 | 22.00 | 26.88 | 22.00 | 25.00 | 25.00 | 16.28% | 1,079,071 |
| Aug 13, 2025 | 21.90 | 22.00 | 21.22 | 21.50 | 21.50 | - | 70,759 |
| Aug 12, 2025 | 22.00 | 22.00 | 21.08 | 21.50 | 21.50 | - | 402,918 |
| Aug 11, 2025 | 24.25 | 24.25 | 21.05 | 21.50 | 21.50 | -10.42% | 518,071 |
| Aug 8, 2025 | 22.98 | 24.72 | 22.85 | 24.00 | 24.00 | 6.67% | 287,236 |
| Aug 7, 2025 | 21.35 | 22.89 | 21.25 | 22.50 | 22.50 | 4.65% | 312,531 |
| Aug 6, 2025 | 21.39 | 21.89 | 21.39 | 21.50 | 21.50 | - | 115,262 |
| Aug 5, 2025 | 21.38 | 22.29 | 21.10 | 21.50 | 21.50 | -2.27% | 343,086 |
| Aug 4, 2025 | 21.34 | 23.33 | 21.30 | 22.00 | 22.00 | 4.76% | 515,208 |
| Aug 1, 2025 | 21.18 | 21.65 | 20.24 | 21.00 | 21.00 | -2.33% | 372,877 |