Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
+0.50 (3.57%)
Mar 25, 2026, 4:02 PM GMT
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.50 | 15.00 | 13.50 | 14.50 | - | 3.57% | 230,912 |
| Mar 24, 2026 | 13.75 | 14.50 | 13.00 | 14.00 | 14.00 | 1.82% | 96,674 |
| Mar 23, 2026 | 13.00 | 15.00 | 13.40 | 13.75 | 13.75 | 3.77% | 528,196 |
| Mar 20, 2026 | 11.25 | 13.50 | 11.00 | 13.25 | 13.25 | 17.78% | 805,556 |
| Mar 19, 2026 | 12.25 | 12.50 | 11.05 | 11.25 | 11.25 | -8.16% | 166,978 |
| Mar 18, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 165,536 |
| Mar 17, 2026 | 13.00 | 13.00 | 12.02 | 12.50 | 12.50 | -1.96% | 71,438 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 22,416 |
| Mar 13, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 11,632 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.22 | 12.75 | 12.75 | -1.92% | 308,927 |
| Mar 11, 2026 | 13.00 | 12.53 | 12.50 | 13.00 | 13.00 | - | 4,020 |
| Mar 10, 2026 | 13.00 | 14.00 | 12.50 | 13.00 | 13.00 | - | 153,445 |
| Mar 9, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 41,613 |
| Mar 6, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 351,590 |
| Mar 5, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 93,386 |
| Mar 4, 2026 | 13.25 | 13.94 | 12.55 | 13.50 | 13.50 | 1.89% | 843,020 |
| Mar 3, 2026 | 15.50 | 15.50 | 13.00 | 13.25 | 13.25 | -11.67% | 715,697 |
| Mar 2, 2026 | 14.88 | 15.85 | 14.50 | 15.00 | 15.00 | -1.64% | 119,008 |
| Feb 27, 2026 | 15.50 | 16.00 | 14.65 | 15.25 | 15.25 | -1.61% | 460,700 |
| Feb 26, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 1.64% | 302,201 |
| Feb 25, 2026 | 16.25 | 16.20 | 15.00 | 15.25 | 15.25 | -6.15% | 314,518 |
| Feb 24, 2026 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 208,891 |
| Feb 23, 2026 | 16.75 | 17.50 | 16.17 | 16.75 | 16.75 | - | 77,170 |
| Feb 20, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 82,620 |
| Feb 19, 2026 | 17.00 | 17.50 | 16.00 | 16.75 | 16.75 | -1.47% | 52,472 |
| Feb 18, 2026 | 16.50 | 17.30 | 16.50 | 17.00 | 17.00 | 1.49% | 217,307 |
| Feb 17, 2026 | 16.75 | 16.60 | 16.50 | 16.75 | 16.75 | - | 22,972 |
| Feb 16, 2026 | 17.00 | 17.50 | 16.22 | 16.75 | 16.75 | - | 82,341 |
| Feb 13, 2026 | 17.50 | 18.00 | 16.50 | 16.75 | 16.75 | -4.29% | 327,681 |
| Feb 12, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 238,858 |
| Feb 11, 2026 | 17.75 | 18.00 | 17.59 | 17.50 | 17.50 | -1.41% | 219,554 |
| Feb 10, 2026 | 17.67 | 18.00 | 16.51 | 17.75 | 17.75 | -1.39% | 514,300 |
| Feb 9, 2026 | 16.50 | 18.35 | 15.00 | 18.00 | 18.00 | 9.09% | 1,673,144 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 175,789 |
| Feb 5, 2026 | 17.50 | 18.00 | 16.05 | 16.50 | 16.50 | -5.71% | 405,633 |
| Feb 4, 2026 | 18.50 | 18.40 | 17.18 | 17.50 | 17.50 | -5.41% | 247,609 |
| Feb 3, 2026 | 18.50 | 19.00 | 17.75 | 18.50 | 18.50 | - | 277,570 |
| Feb 2, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 114,424 |
| Jan 30, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 387,592 |
| Jan 29, 2026 | 21.00 | 21.00 | 18.05 | 18.50 | 18.50 | -8.87% | 1,443,113 |
| Jan 28, 2026 | 19.70 | 20.00 | 19.00 | 20.30 | 20.30 | 6.84% | 229,902 |
| Jan 27, 2026 | 20.25 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 414,104 |
| Jan 26, 2026 | 18.50 | 20.30 | 18.00 | 20.00 | 20.00 | 8.11% | 389,149 |
| Jan 23, 2026 | 17.50 | 19.00 | 17.00 | 18.50 | 18.50 | 5.71% | 450,232 |
| Jan 22, 2026 | 17.50 | 18.00 | 17.13 | 17.50 | 17.50 | - | 190,306 |
| Jan 21, 2026 | 18.00 | 18.20 | 17.00 | 17.50 | 17.50 | -2.78% | 412,550 |
| Jan 20, 2026 | 18.50 | 18.00 | 17.00 | 18.00 | 18.00 | -2.70% | 207,625 |
| Jan 19, 2026 | 18.50 | 18.70 | 17.75 | 18.50 | 18.50 | - | 264,365 |
| Jan 16, 2026 | 18.99 | 19.20 | 18.02 | 18.50 | 18.50 | - | 158,361 |
| Jan 15, 2026 | 18.75 | 19.40 | 18.00 | 18.50 | 18.50 | -1.33% | 129,287 |