Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.25 (1.96%)
Sep 4, 2026, 3:56 PM GMT
Insig AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 12.75 | 13.19 | 12.50 | 13.00 | 13.00 | 1.96% | 180,776 |
| Aug 5, 2026 | 12.75 | 13.00 | 12.58 | 12.75 | 12.75 | - | 71,798 |
| Aug 4, 2026 | 13.00 | 13.20 | 12.50 | 12.75 | 12.75 | -1.92% | 39,631 |
| Aug 3, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 86,138 |
| Jul 31, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 36,700 |
| Jul 30, 2026 | 13.75 | 14.00 | 12.50 | 13.00 | 13.00 | -5.45% | 251,397 |
| Jul 29, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 60,712 |
| Jul 28, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 158,427 |
| Jul 27, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 169,424 |
| Jul 24, 2026 | 14.75 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 104,285 |
| Jul 23, 2026 | 15.00 | 15.15 | 14.50 | 14.75 | 14.75 | - | 802 |
| Jul 22, 2026 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 79,239 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 20, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 265,294 |
| Jul 17, 2026 | 15.50 | 16.00 | 14.13 | 15.00 | 15.00 | -3.23% | 330,163 |
| Jul 16, 2026 | 15.50 | 16.00 | 14.30 | 15.50 | 15.50 | - | 118,585 |
| Jul 15, 2026 | 16.25 | 17.00 | 15.00 | 15.50 | 15.50 | -4.62% | 116,753 |
| Jul 14, 2026 | 14.00 | 17.00 | 13.50 | 16.25 | 16.25 | 18.18% | 1,146,015 |
| Jul 13, 2026 | 13.75 | 14.50 | 13.00 | 13.75 | 13.75 | - | 275,130 |
| Jul 10, 2026 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 206,067 |
| Jul 9, 2026 | 13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 5.66% | 148,938 |
| Jul 8, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 1,495,396 |
| Jul 7, 2026 | 11.75 | 14.00 | 11.38 | 13.25 | 13.25 | 12.77% | 389,906 |
| Jul 6, 2026 | 11.50 | 12.00 | 11.00 | 11.75 | 11.75 | 2.17% | 141,673 |
| Jul 3, 2026 | 12.25 | 12.50 | 11.27 | 11.50 | 11.50 | -6.12% | 564,381 |
| Jul 2, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | -0.41% | 64,780 |
| Jul 1, 2026 | 12.50 | 12.68 | 12.00 | 12.30 | 12.30 | -1.60% | 316,535 |
| Jun 30, 2026 | 13.25 | 13.50 | 12.50 | 12.50 | 12.50 | -5.66% | 101,817 |
| Jun 29, 2026 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 164,559 |
| Jun 26, 2026 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | -3.57% | 50,440 |