Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 8.80
+0.55 (6.67%)
Oct 16, 2026, 2:08 PM GMT
Insig AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.50 | 8.80 | 8.45 | 8.80 | 8.80 | 6.67% | 498,641 |
| Oct 15, 2026 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 876,420 |
| Oct 14, 2026 | 8.88 | 8.95 | 8.55 | 8.75 | 8.75 | - | 75,505 |
| Oct 13, 2026 | 9.28 | 9.45 | 8.50 | 8.75 | 8.75 | -5.41% | 324,227 |
| Oct 12, 2026 | 9.10 | 9.45 | 9.00 | 9.25 | 9.25 | 1.65% | 214,193 |
| Oct 9, 2026 | 8.70 | 9.50 | 8.35 | 9.10 | 9.10 | - | 1,456,403 |
| Oct 8, 2026 | 9.02 | 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 | 8.71 | 9.15 | 8.71 | 9.10 | 9.10 | - | 47,652 |
| Oct 1, 2026 | 9.30 | 9.50 | 8.71 | 9.10 | 9.10 | - | 35,044 |
| Sep 30, 2026 | 8.75 | 9.50 | 8.90 | 9.10 | 9.10 | 4.00% | 230,011 |
| Sep 29, 2026 | 9.28 | 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 | 10.00 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 331,926 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 18,558 |
| Sep 23, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,046,224 |
| Sep 22, 2026 | 9.10 | 9.70 | 9.70 | 9.50 | 9.50 | - | 1,058,267 |
| Sep 21, 2026 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 95,495 |
| Sep 18, 2026 | 9.19 | 9.84 | 8.50 | 9.50 | 9.50 | 5.56% | 3,391,672 |
| Sep 17, 2026 | 10.77 | 11.00 | 9.00 | 9.00 | 9.00 | -14.29% | 1,148,911 |
| Sep 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 291,039 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.10 | 10.75 | 10.75 | - | 277,114 |
| Sep 14, 2026 | 11.85 | 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 | 11.55 | 12.50 | 11.51 | 11.75 | 11.75 | -2.08% | 24,511 |
| Sep 9, 2026 | 12.00 | 12.19 | 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 | 13.00 | 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 |
| Aug 27, 2026 | 13.25 | 13.44 | 13.00 | 13.25 | 13.25 | - | 85,228 |
| Aug 26, 2026 | 13.75 | 14.09 | 13.00 | 13.25 | 13.25 | -3.64% | 403,573 |
| Aug 25, 2026 | 13.50 | 14.00 | 13.50 | 13.75 | 13.75 | 1.85% | 203,525 |
| Aug 24, 2026 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 245,674 |
| Aug 21, 2026 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 254,344 |
| Aug 20, 2026 | 12.00 | 13.45 | 11.50 | 13.00 | 13.00 | 8.33% | 843,689 |
| Aug 19, 2026 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 4.35% | 444,322 |
| Aug 18, 2026 | 11.50 | 11.84 | 11.35 | 11.50 | 11.50 | - | 189,697 |
| Aug 17, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 438,632 |
| Aug 14, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 205,745 |
| Aug 13, 2026 | 12.50 | 13.00 | 11.72 | 12.00 | 12.00 | -4.00% | 212,292 |
| Aug 12, 2026 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 36,665 |
| Aug 11, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 44,589 |
| Aug 10, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 102,614 |
| Aug 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 16,710 |