Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 134.50
+2.00 (1.51%)
Aug 1, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.13 | 135.00 | 130.00 | 134.50 | 134.50 | 1.51% | 1,754 |
| Jul 31, 2025 | 134.00 | 134.00 | 130.00 | 132.50 | 132.50 | -1.85% | 5,564 |
| Jul 30, 2025 | 131.65 | 135.00 | 130.00 | 135.00 | 135.00 | 1.89% | 2,813 |
| Jul 29, 2025 | 132.88 | 134.00 | 130.00 | 132.50 | 132.50 | - | 26,254 |
| Jul 28, 2025 | 133.00 | 133.00 | 131.50 | 132.50 | 132.50 | - | 5,269 |
| Jul 25, 2025 | 135.25 | 139.00 | 130.00 | 132.50 | 132.50 | -3.28% | 24,737 |
| Jul 24, 2025 | 139.00 | 139.00 | 135.20 | 137.00 | 137.00 | - | 2,268 |
| Jul 23, 2025 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 7.45% | 48,579 |
| Jul 22, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | -4.85% | 8,551 |
| Jul 21, 2025 | 135.00 | 135.00 | 125.00 | 134.00 | 134.00 | 4.28% | 14,168 |
| Jul 18, 2025 | 135.00 | 135.00 | 120.00 | 128.50 | 128.50 | 0.78% | 15,998 |
| Jul 17, 2025 | 125.70 | 135.00 | 125.00 | 127.50 | 127.50 | 4.51% | 11,128 |
| Jul 16, 2025 | 120.00 | 135.00 | 120.00 | 122.00 | 122.00 | -3.56% | 28,216 |
| Jul 15, 2025 | 133.00 | 136.00 | 122.60 | 126.50 | 126.50 | - | 1,816 |
| Jul 14, 2025 | 130.90 | 132.40 | 123.25 | 126.50 | 126.50 | - | 10,838 |
| Jul 11, 2025 | 131.50 | 133.00 | 122.65 | 126.50 | 126.50 | - | 10,361 |
| Jul 10, 2025 | 120.00 | 133.00 | 120.00 | 126.50 | 126.50 | - | 6,159 |
| Jul 9, 2025 | 127.80 | 131.40 | 120.00 | 126.50 | 126.50 | - | 11,000 |
| Jul 8, 2025 | 120.26 | 128.00 | 120.00 | 126.50 | 126.50 | - | 18,661 |
| Jul 7, 2025 | 120.00 | 128.00 | 120.00 | 126.50 | 126.50 | - | 622 |
| Jul 4, 2025 | 122.00 | 128.00 | 122.00 | 126.50 | 126.50 | - | 3,479 |
| Jul 3, 2025 | 133.00 | 133.00 | 123.00 | 126.50 | 126.50 | -1.94% | 8,005 |
| Jul 2, 2025 | 133.00 | 133.00 | 125.00 | 129.00 | 129.00 | - | 31 |
| Jul 1, 2025 | 115.00 | 132.60 | 112.00 | 129.00 | 129.00 | 15.70% | 37,641 |
| Jun 30, 2025 | 115.00 | 115.00 | 109.00 | 111.50 | 111.50 | 0.90% | 5,556 |
| Jun 27, 2025 | 103.60 | 114.00 | 103.60 | 110.50 | 110.50 | 5.24% | 11,990 |
| Jun 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 25, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | - | 1,829 |
| Jun 24, 2025 | 102.61 | 110.00 | 102.61 | 105.00 | 105.00 | - | 11 |
| Jun 23, 2025 | 110.00 | 110.00 | 102.33 | 105.00 | 105.00 | - | 9,834 |
| Jun 20, 2025 | 98.62 | 110.00 | 98.62 | 105.00 | 105.00 | 5.00% | 11,366 |
| Jun 19, 2025 | 96.88 | 105.00 | 96.88 | 100.00 | 100.00 | - | 11,542 |
| Jun 18, 2025 | 101.30 | 105.00 | 96.77 | 100.00 | 100.00 | - | 1,227 |
| Jun 17, 2025 | 105.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 2,593 |
| Jun 16, 2025 | 101.30 | 105.00 | 96.77 | 100.00 | 100.00 | - | 742 |
| Jun 13, 2025 | 96.60 | 105.00 | 96.60 | 100.00 | 100.00 | - | 134 |
| Jun 12, 2025 | 96.50 | 101.80 | 96.50 | 100.00 | 100.00 | - | 10,580 |
| Jun 11, 2025 | 103.00 | 103.00 | 96.76 | 100.00 | 100.00 | - | 8,084 |
| Jun 10, 2025 | 103.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 6,404 |
| Jun 9, 2025 | 105.00 | 105.00 | 98.61 | 100.00 | 100.00 | - | 16,906 |
| Jun 6, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | - | 1,774 |
| Jun 5, 2025 | 98.00 | 103.00 | 96.76 | 100.00 | 100.00 | - | 7,482 |
| Jun 4, 2025 | 96.70 | 105.00 | 96.70 | 100.00 | 100.00 | - | 5,985 |
| Jun 3, 2025 | 96.70 | 105.00 | 95.00 | 100.00 | 100.00 | - | 809 |
| Jun 2, 2025 | 96.63 | 100.00 | 96.63 | 100.00 | 100.00 | - | 1,000 |
| May 30, 2025 | 105.00 | 105.00 | 97.22 | 100.00 | 100.00 | -0.99% | 4,283 |
| May 29, 2025 | 95.00 | 105.00 | 95.00 | 101.00 | 101.00 | 1.00% | 24,725 |
| May 28, 2025 | 98.22 | 104.40 | 98.22 | 100.00 | 100.00 | - | 10,480 |
| May 27, 2025 | 97.63 | 103.25 | 97.63 | 100.00 | 100.00 | - | 11,429 |
| May 23, 2025 | 104.20 | 104.20 | 96.20 | 100.00 | 100.00 | - | 17,826 |