Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 14.72
-0.03 (-0.20%)
Jul 24, 2026, 3:19 PM GMT
Insig AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.55 | 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 |
| Jun 25, 2026 | 14.00 | 14.50 | 13.72 | 14.00 | 14.00 | - | 259,406 |
| Jun 24, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 3.70% | 42,179 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 207,708 |
| Jun 22, 2026 | 14.25 | 15.00 | 13.55 | 14.00 | 14.00 | -1.75% | 145,731 |
| Jun 19, 2026 | 13.50 | 14.50 | 13.00 | 14.25 | 14.25 | 5.56% | 383,897 |
| Jun 18, 2026 | 12.00 | 13.75 | 11.85 | 13.50 | 13.50 | 12.50% | 751,222 |
| Jun 17, 2026 | 12.25 | 12.50 | 11.66 | 12.00 | 12.00 | -2.04% | 393,447 |
| Jun 16, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 142,790 |
| Jun 15, 2026 | 12.75 | 13.00 | 12.57 | 12.75 | 12.75 | - | 22,937 |
| Jun 12, 2026 | 13.00 | 13.50 | 12.10 | 12.75 | 12.75 | -1.92% | 777,071 |
| Jun 11, 2026 | 13.25 | 13.50 | 12.62 | 13.00 | 13.00 | -1.89% | 476,172 |
| Jun 10, 2026 | 13.25 | 13.08 | 13.08 | 13.25 | 13.25 | - | 25,000 |
| Jun 9, 2026 | 14.00 | 14.17 | 13.06 | 13.25 | 13.25 | -5.36% | 268,702 |
| Jun 8, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 237,617 |
| Jun 5, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 103,574 |
| Jun 4, 2026 | 14.00 | 14.50 | 13.60 | 14.00 | 14.00 | - | 17,705 |
| Jun 3, 2026 | 15.00 | 15.50 | 13.06 | 14.00 | 14.00 | -8.20% | 1,029,475 |
| Jun 2, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 40,992 |
| Jun 1, 2026 | 15.75 | 16.50 | 15.00 | 15.25 | 15.25 | -7.58% | 175,075 |
| May 29, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 105,334 |
| May 28, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 357,084 |
| May 27, 2026 | 15.50 | 17.00 | 16.00 | 16.50 | 16.50 | 6.45% | 477,091 |
| May 26, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 497,271 |
| May 22, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 246,497 |
| May 21, 2026 | 14.50 | 15.98 | 14.00 | 15.50 | 15.50 | 6.90% | 93,841 |
| May 20, 2026 | 14.50 | 14.80 | 14.02 | 14.50 | 14.50 | - | 26,837 |
| May 19, 2026 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | -1.69% | 243,425 |
| May 18, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | - | 782 |
| May 15, 2026 | 14.25 | 14.75 | 14.00 | 14.75 | 14.75 | 3.51% | 495,544 |