Insig AI Plc (AIM:INSG)
London · Delayed Price · Currency is GBP · Price in GBX 14.95
+0.70 (4.91%)
May 5, 2026, 4:35 PM GMT
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 14.26 | 15.50 | 13.55 | 14.25 | 14.25 | -8.06% | 343,343 |
| Apr 30, 2026 | 14.25 | 15.50 | 13.50 | 15.50 | 15.50 | 6.90% | 346,645 |
| Apr 29, 2026 | 15.75 | 16.00 | 14.00 | 14.50 | 14.50 | -7.94% | 525,397 |
| Apr 28, 2026 | 17.00 | 18.00 | 15.55 | 15.75 | 15.75 | -7.35% | 186,246 |
| Apr 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 41,811 |
| Apr 24, 2026 | 17.00 | 17.22 | 16.25 | 17.00 | 17.00 | - | 2,870 |
| Apr 23, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 122,418 |
| Apr 22, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 356,855 |
| Apr 21, 2026 | 17.75 | 17.50 | 16.00 | 16.50 | 16.50 | -7.04% | 378,723 |
| Apr 20, 2026 | 18.50 | 17.00 | 17.00 | 17.75 | 17.75 | - | 56,434 |
| Apr 17, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 154,969 |
| Apr 16, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 691,374 |
| Apr 15, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 131,465 |
| Apr 14, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 29,978 |
| Apr 13, 2026 | 17.50 | 19.00 | 17.00 | 17.75 | 17.75 | 1.43% | 228,798 |
| Apr 10, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 51,041 |
| Apr 9, 2026 | 17.50 | 17.79 | 17.00 | 17.50 | 17.50 | - | 356,418 |
| Apr 8, 2026 | 16.50 | 18.00 | 16.00 | 17.50 | 17.50 | 6.06% | 446,329 |
| Apr 7, 2026 | 15.75 | 17.00 | 15.00 | 16.50 | 16.50 | 6.45% | 789,880 |
| Apr 2, 2026 | 15.50 | 16.50 | 15.00 | 15.50 | 15.50 | - | 201,854 |
| Apr 1, 2026 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 8.77% | 364,582 |
| Mar 31, 2026 | 14.00 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 82,001 |
| Mar 30, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 91,198 |
| Mar 27, 2026 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 289,517 |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | -1.69% | 78,329 |
| Mar 25, 2026 | 14.00 | 15.00 | 13.50 | 14.75 | 14.75 | 5.36% | 230,912 |
| Mar 24, 2026 | 13.75 | 14.50 | 13.00 | 14.00 | 14.00 | 1.82% | 96,674 |
| Mar 23, 2026 | 13.00 | 15.00 | 13.40 | 13.75 | 13.75 | 3.77% | 528,196 |
| Mar 20, 2026 | 11.25 | 13.50 | 11.00 | 13.25 | 13.25 | 17.78% | 805,556 |
| Mar 19, 2026 | 12.25 | 12.50 | 11.05 | 11.25 | 11.25 | -8.16% | 166,978 |
| Mar 18, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 165,536 |
| Mar 17, 2026 | 13.00 | 13.00 | 12.02 | 12.50 | 12.50 | -1.96% | 71,438 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 22,416 |
| Mar 13, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 11,632 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.22 | 12.75 | 12.75 | -1.92% | 308,927 |
| Mar 11, 2026 | 13.00 | 12.53 | 12.50 | 13.00 | 13.00 | - | 4,020 |
| Mar 10, 2026 | 13.00 | 14.00 | 12.50 | 13.00 | 13.00 | - | 153,445 |
| Mar 9, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 41,613 |
| Mar 6, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 351,590 |
| Mar 5, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 93,386 |
| Mar 4, 2026 | 13.25 | 13.94 | 12.55 | 13.50 | 13.50 | 1.89% | 843,020 |
| Mar 3, 2026 | 15.50 | 15.50 | 13.00 | 13.25 | 13.25 | -11.67% | 715,697 |
| Mar 2, 2026 | 14.88 | 15.85 | 14.50 | 15.00 | 15.00 | -1.64% | 119,008 |
| Feb 27, 2026 | 15.50 | 16.00 | 14.65 | 15.25 | 15.25 | -1.61% | 460,700 |
| Feb 26, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 1.64% | 302,201 |
| Feb 25, 2026 | 16.25 | 16.20 | 15.00 | 15.25 | 15.25 | -6.15% | 314,518 |
| Feb 24, 2026 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 208,891 |
| Feb 23, 2026 | 16.75 | 17.50 | 16.17 | 16.75 | 16.75 | - | 77,170 |
| Feb 20, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 82,620 |
| Feb 19, 2026 | 17.00 | 17.50 | 16.00 | 16.75 | 16.75 | -1.47% | 52,472 |