Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
+0.25 (1.41%)
Feb 11, 2026, 10:24 AM GMT
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 18.75 | 19.50 | 18.35 | 18.75 | 18.75 | - | 170,666 |
| Jan 13, 2026 | 18.75 | 19.39 | 18.40 | 18.75 | 18.75 | - | 117,142 |
| Jan 12, 2026 | 18.75 | 19.50 | 18.61 | 18.75 | 18.75 | - | 65,970 |
| Jan 9, 2026 | 18.75 | 19.10 | 18.00 | 18.75 | 18.75 | - | 150,178 |
| Jan 8, 2026 | 18.75 | 19.20 | 18.35 | 18.75 | 18.75 | - | 108,394 |
| Jan 7, 2026 | 20.00 | 20.00 | 18.55 | 18.75 | 18.75 | -6.25% | 134,753 |
| Jan 6, 2026 | 21.00 | 21.00 | 18.05 | 20.00 | 20.00 | -4.76% | 1,039,126 |
| Jan 5, 2026 | 22.00 | 24.00 | 20.00 | 21.00 | 21.00 | -4.55% | 441,779 |
| Jan 2, 2026 | 20.00 | 23.11 | 20.26 | 22.00 | 22.00 | 10.00% | 399,913 |
| Dec 31, 2025 | 20.15 | 21.00 | 20.15 | 20.00 | 20.00 | -2.44% | 26,538 |
| Dec 30, 2025 | 20.50 | 21.00 | 20.33 | 20.50 | 20.50 | - | 34,819 |
| Dec 29, 2025 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 40,877 |
| Dec 24, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 101,675 |
| Dec 23, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 27,941 |
| Dec 22, 2025 | 22.00 | 22.00 | 20.00 | 20.50 | 20.50 | -6.82% | 152,958 |
| Dec 19, 2025 | 21.15 | 21.95 | 21.15 | 22.00 | 22.00 | - | 162,096 |
| Dec 18, 2025 | 21.99 | 21.99 | 21.27 | 22.00 | 22.00 | - | 88,008 |
| Dec 17, 2025 | 22.50 | 23.00 | 21.26 | 22.00 | 22.00 | -2.22% | 134,782 |
| Dec 16, 2025 | 23.50 | 23.45 | 21.50 | 22.50 | 22.50 | -4.26% | 40,315 |
| Dec 15, 2025 | 23.50 | 24.25 | 22.00 | 23.50 | 23.50 | - | 80,154 |
| Dec 12, 2025 | 23.00 | 23.80 | 22.00 | 23.50 | 23.50 | 2.17% | 310,902 |
| Dec 11, 2025 | 23.00 | 24.00 | 22.15 | 23.00 | 23.00 | 2.22% | 448,906 |
| Dec 10, 2025 | 22.50 | 22.80 | 21.28 | 22.50 | 22.50 | - | 244,321 |
| Dec 9, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 31,066 |
| Dec 8, 2025 | 22.50 | 23.00 | 21.25 | 22.00 | 22.00 | -2.22% | 282,664 |
| 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 |