Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 21.49
-0.01 (-0.05%)
Sep 9, 2025, 1:07 PM GMT+1
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 22.00 | 23.00 | 21.11 | 21.50 | 21.50 | -4.44% | 345,443 |
| Jul 30, 2025 | 22.56 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 291,813 |
| Jul 29, 2025 | 23.00 | 23.80 | 22.36 | 23.00 | 23.00 | 2.22% | 278,568 |
| Jul 28, 2025 | 22.45 | 23.70 | 22.40 | 22.50 | 22.50 | - | 379,208 |
| Jul 25, 2025 | 22.95 | 22.99 | 22.30 | 22.50 | 22.50 | - | 324,022 |
| Jul 24, 2025 | 25.25 | 26.25 | 22.26 | 22.50 | 22.50 | -13.46% | 717,022 |
| Jul 23, 2025 | 25.70 | 26.75 | 25.22 | 26.00 | 26.00 | 4.00% | 273,562 |
| Jul 22, 2025 | 23.38 | 26.00 | 23.30 | 25.00 | 25.00 | 8.70% | 480,546 |
| Jul 21, 2025 | 23.07 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 364,898 |
| Jul 18, 2025 | 24.35 | 24.35 | 23.00 | 23.50 | 23.50 | -4.08% | 286,080 |
| Jul 17, 2025 | 24.35 | 25.00 | 24.35 | 24.50 | 24.50 | - | 35,384 |
| Jul 16, 2025 | 27.63 | 27.63 | 24.50 | 24.50 | 24.50 | -9.26% | 190,179 |
| Jul 15, 2025 | 23.20 | 27.85 | 22.40 | 27.00 | 27.00 | 17.39% | 658,664 |
| Jul 14, 2025 | 23.28 | 23.28 | 22.00 | 23.00 | 23.00 | - | 98,495 |
| Jul 11, 2025 | 24.50 | 24.60 | 22.20 | 23.00 | 23.00 | -8.00% | 309,033 |
| Jul 10, 2025 | 26.36 | 26.36 | 24.26 | 25.00 | 25.00 | -3.85% | 279,593 |
| Jul 9, 2025 | 24.27 | 26.50 | 24.00 | 26.00 | 26.00 | 6.12% | 184,819 |
| Jul 8, 2025 | 26.00 | 26.00 | 24.03 | 24.50 | 24.50 | -7.55% | 245,955 |
| Jul 7, 2025 | 26.45 | 26.50 | 26.03 | 26.50 | 26.50 | - | 101,399 |
| Jul 4, 2025 | 26.70 | 26.80 | 26.00 | 26.50 | 26.50 | - | 119,310 |
| Jul 3, 2025 | 26.00 | 26.90 | 26.00 | 26.50 | 26.50 | -1.85% | 99,544 |
| Jul 2, 2025 | 27.18 | 27.65 | 26.00 | 27.00 | 27.00 | -3.57% | 139,027 |
| Jul 1, 2025 | 28.24 | 28.70 | 27.18 | 28.00 | 28.00 | - | 8,623 |
| Jun 30, 2025 | 28.24 | 28.24 | 26.30 | 28.00 | 28.00 | - | 279,162 |