Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 22.50
-2.50 (-10.00%)
At close: Dec 5, 2025
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.50 | 21.25 | 22.50 | 22.50 | -10.00% | 171,711 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.20 | 25.00 | 25.00 | - | 11,878 |
| Dec 3, 2025 | 23.50 | 25.45 | 23.45 | 25.00 | 25.00 | 8.70% | 374,373 |
| Dec 2, 2025 | 24.50 | 25.25 | 22.34 | 23.00 | 23.00 | -6.12% | 212,191 |
| Dec 1, 2025 | 22.70 | 23.00 | 23.00 | 24.50 | 24.50 | 8.89% | 474,561 |
| Nov 28, 2025 | 23.00 | 23.50 | 22.01 | 22.50 | 22.50 | -2.17% | 184,227 |
| Nov 27, 2025 | 22.50 | 23.20 | 22.00 | 23.00 | 23.00 | 2.22% | 267,731 |
| Nov 26, 2025 | 24.00 | 23.15 | 22.36 | 22.50 | 22.50 | -6.25% | 261,903 |
| Nov 25, 2025 | 22.50 | 24.00 | 22.51 | 24.00 | 24.00 | 6.67% | 205,895 |
| Nov 24, 2025 | 22.50 | 23.00 | 22.74 | 22.50 | 22.50 | - | 6,054 |
| Nov 21, 2025 | 23.50 | 23.50 | 22.00 | 22.50 | 22.50 | -4.26% | 99,777 |
| Nov 20, 2025 | 25.50 | 25.80 | 22.73 | 23.50 | 23.50 | -7.84% | 594,621 |
| Nov 19, 2025 | 25.50 | 25.86 | 25.00 | 25.50 | 25.50 | - | 80,122 |
| Nov 18, 2025 | 26.50 | 26.30 | 25.16 | 25.50 | 25.50 | -3.77% | 85,129 |
| Nov 17, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 30,983 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.00 | 26.50 | 26.50 | -5.36% | 123,684 |
| Nov 13, 2025 | 28.00 | 29.00 | 26.80 | 28.00 | 28.00 | -1.41% | 94,954 |
| Nov 12, 2025 | 29.00 | 28.40 | 27.00 | 28.40 | 28.40 | -2.07% | 139,570 |
| Nov 11, 2025 | 28.00 | 29.90 | 28.00 | 29.00 | 29.00 | 1.75% | 158,546 |
| Nov 10, 2025 | 26.00 | 29.18 | 25.55 | 28.50 | 28.50 | 11.76% | 410,179 |
| Nov 7, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 138,420 |
| Nov 6, 2025 | 26.50 | 26.45 | 25.00 | 26.00 | 26.00 | -1.89% | 211,045 |
| Nov 5, 2025 | 26.50 | 27.11 | 25.66 | 26.50 | 26.50 | - | 109,862 |
| Nov 4, 2025 | 26.00 | 28.00 | 25.75 | 26.50 | 26.50 | 1.92% | 231,408 |
| Nov 3, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 130,572 |
| Oct 31, 2025 | 28.00 | 27.10 | 25.00 | 25.50 | 25.50 | -8.93% | 383,917 |
| Oct 30, 2025 | 28.50 | 30.00 | 26.88 | 28.00 | 28.00 | -1.75% | 103,964 |
| Oct 29, 2025 | 27.50 | 30.00 | 27.00 | 28.50 | 28.50 | 5.56% | 323,815 |
| Oct 28, 2025 | 30.00 | 31.00 | 26.00 | 27.00 | 27.00 | -10.00% | 356,295 |
| Oct 27, 2025 | 29.50 | 31.00 | 28.15 | 30.00 | 30.00 | 3.45% | 350,280 |
| Oct 24, 2025 | 29.50 | 31.00 | 28.10 | 29.00 | 29.00 | -4.92% | 67,524 |
| Oct 23, 2025 | 29.00 | 30.70 | 28.70 | 30.50 | 30.50 | 5.17% | 293,715 |
| Oct 22, 2025 | 31.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 342,272 |
| Oct 21, 2025 | 33.00 | 33.00 | 30.50 | 31.00 | 31.00 | -6.06% | 222,956 |
| Oct 20, 2025 | 30.50 | 34.00 | 30.00 | 33.00 | 33.00 | 8.20% | 775,491 |
| Oct 17, 2025 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 455,501 |
| Oct 16, 2025 | 32.50 | 34.00 | 30.23 | 31.00 | 31.00 | -4.62% | 446,961 |
| Oct 15, 2025 | 31.00 | 33.20 | 31.00 | 32.50 | 32.50 | 4.84% | 122,085 |
| Oct 14, 2025 | 32.50 | 33.70 | 31.00 | 31.00 | 31.00 | -4.62% | 448,171 |
| Oct 13, 2025 | 32.50 | 35.00 | 31.10 | 32.50 | 32.50 | - | 1,105,927 |
| 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% | 739,116 |
| Oct 8, 2025 | 34.50 | 36.00 | 32.00 | 33.00 | 33.00 | -2.94% | 758,225 |
| Oct 7, 2025 | 32.50 | 37.40 | 33.00 | 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 | 26.50 | 32.00 | 25.05 | 29.50 | 29.50 | 7.27% | 1,198,517 |
| Oct 1, 2025 | 24.00 | 29.00 | 24.27 | 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% | 193,066 |