Insig AI Plc (AIM:INSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 8.60
0.00 (0.00%)
At close: Nov 6, 2026
Insig AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | - | 10,808 |
| Nov 5, 2026 | 8.60 | 8.70 | 8.22 | 8.60 | 8.60 | - | 242,994 |
| Nov 4, 2026 | 8.60 | 9.00 | 8.20 | 8.60 | 8.60 | - | 2,864 |
| Nov 3, 2026 | 8.60 | 8.74 | 8.21 | 8.60 | 8.60 | - | 310,358 |
| Nov 2, 2026 | 8.60 | 9.00 | 8.22 | 8.60 | 8.60 | - | 4,024 |
| Oct 30, 2026 | 9.00 | 9.00 | 8.30 | 8.60 | 8.60 | -4.44% | 388,135 |
| Oct 29, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 106,636 |
| Oct 28, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 200,083 |
| Oct 27, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 260,033 |
| Oct 26, 2026 | 8.75 | 9.00 | 8.53 | 8.75 | 8.75 | - | 671,559 |
| Oct 23, 2026 | 8.75 | 9.10 | 8.67 | 8.75 | 8.75 | - | 413,183 |
| Oct 22, 2026 | 9.35 | 9.50 | 8.66 | 8.75 | 8.75 | -6.42% | 710,849 |
| Oct 21, 2026 | 9.25 | 9.70 | 9.00 | 9.35 | 9.35 | 3.89% | 1,766,982 |
| Oct 20, 2026 | 8.75 | 9.35 | 8.50 | 9.00 | 9.00 | 2.86% | 1,292,316 |
| Oct 19, 2026 | 8.75 | 9.00 | 8.95 | 8.75 | 8.75 | - | 166,728 |
| Oct 16, 2026 | 8.25 | 8.80 | 8.45 | 8.75 | 8.75 | 6.06% | 398,641 |
| Oct 15, 2026 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 876,420 |
| Oct 14, 2026 | 8.75 | 8.95 | 8.55 | 8.75 | 8.75 | - | 75,505 |
| Oct 13, 2026 | 9.25 | 9.45 | 8.50 | 8.75 | 8.75 | -5.41% | 324,227 |
| Oct 12, 2026 | 9.25 | 9.45 | 9.00 | 9.25 | 9.25 | 1.65% | 214,193 |
| Oct 9, 2026 | 9.10 | 9.50 | 8.35 | 9.10 | 9.10 | - | 1,576,403 |
| Oct 8, 2026 | 9.10 | 9.02 | 8.70 | 9.10 | 9.10 | - | 6,118 |
| Oct 7, 2026 | 9.10 | 9.50 | 8.66 | 9.10 | 9.10 | - | 65,490 |
| Oct 6, 2026 | 9.10 | 8.70 | 8.70 | 9.10 | 9.10 | - | 15,000 |
| Oct 5, 2026 | 9.10 | 9.50 | 8.70 | 9.10 | 9.10 | - | 216,459 |
| Oct 2, 2026 | 9.10 | 9.15 | 8.71 | 9.10 | 9.10 | - | 47,652 |
| Oct 1, 2026 | 9.10 | 9.50 | 8.71 | 9.10 | 9.10 | - | 35,043 |
| Sep 30, 2026 | 8.75 | 9.50 | 8.90 | 9.10 | 9.10 | 4.00% | 230,011 |
| Sep 29, 2026 | 9.25 | 9.50 | 8.55 | 8.75 | 8.75 | -5.41% | 429,848 |
| Sep 28, 2026 | 9.25 | 9.50 | 8.75 | 9.25 | 9.25 | - | 400,353 |
| Sep 25, 2026 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 331,926 |
| Sep 24, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 18,558 |
| Sep 23, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,046,223 |
| Sep 22, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,058,266 |
| Sep 21, 2026 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 95,495 |
| Sep 18, 2026 | 9.00 | 9.84 | 8.50 | 9.50 | 9.50 | 5.56% | 3,591,671 |
| Sep 17, 2026 | 10.75 | 11.00 | 9.00 | 9.00 | 9.00 | -14.29% | 1,148,911 |
| Sep 16, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 291,038 |
| Sep 15, 2026 | 10.75 | 11.10 | 10.50 | 10.75 | 10.75 | - | 277,114 |
| Sep 14, 2026 | 11.75 | 12.00 | 10.50 | 10.75 | 10.75 | -8.51% | 646,396 |
| Sep 11, 2026 | 12.25 | 12.00 | 11.50 | 11.75 | 11.75 | - | 85,302 |
| Sep 10, 2026 | 12.00 | 12.50 | 11.51 | 11.75 | 11.75 | -2.08% | 24,511 |
| Sep 9, 2026 | 12.00 | 12.18 | 11.76 | 12.00 | 12.00 | - | 113,966 |
| Sep 8, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 118,277 |
| Sep 7, 2026 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | -4.00% | 247,098 |
| Sep 4, 2026 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 73,203 |
| Sep 3, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 98,672 |
| Sep 2, 2026 | 12.75 | 13.00 | 12.87 | 12.75 | 12.75 | - | 1,500 |
| Sep 1, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 149,703 |
| Aug 28, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 125,056 |