Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 107.50
-2.50 (-2.27%)
Oct 10, 2025, 4:41 PM GMT+1
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 110.00 | 110.00 | 105.00 | 107.50 | 107.50 | -2.27% | 9,952 |
| Oct 9, 2025 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | - | 1,659 |
| Oct 8, 2025 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | - | 6 |
| Oct 7, 2025 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 12,602 |
| Oct 6, 2025 | 110.00 | 115.00 | 109.55 | 110.00 | 110.00 | - | 4,080 |
| Oct 3, 2025 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 292 |
| Oct 2, 2025 | 110.00 | 110.00 | 109.33 | 110.00 | 110.00 | - | 1,946 |
| Oct 1, 2025 | 110.00 | 115.00 | 109.33 | 110.00 | 110.00 | - | 953 |
| Sep 30, 2025 | 110.00 | 115.00 | 105.85 | 110.00 | 110.00 | - | 6,721 |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 22,176 |
| Sep 26, 2025 | 110.00 | 115.00 | 105.73 | 110.00 | 110.00 | - | 2,801 |
| Sep 25, 2025 | 107.00 | 115.00 | 105.00 | 110.00 | 110.00 | 2.80% | 7,850 |
| Sep 24, 2025 | 102.50 | 109.00 | 102.50 | 107.00 | 107.00 | 4.39% | 25,069 |
| Sep 23, 2025 | 105.00 | 106.00 | 100.00 | 102.50 | 102.50 | -2.38% | 17,156 |
| Sep 22, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 18,995 |
| Sep 19, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -1.87% | 10,631 |
| Sep 18, 2025 | 116.99 | 121.00 | 106.00 | 107.00 | 107.00 | -8.15% | 23,768 |
| Sep 17, 2025 | 125.00 | 125.00 | 115.00 | 116.50 | 116.50 | -6.80% | 25,697 |
| Sep 16, 2025 | 124.00 | 130.00 | 119.79 | 125.00 | 125.00 | - | 3,542 |
| Sep 15, 2025 | 127.00 | 132.00 | 120.00 | 125.00 | 125.00 | -3.85% | 36,767 |
| Sep 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 12,798 |
| Sep 11, 2025 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.89% | 5,386 |
| Sep 10, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 3,507 |
| Sep 9, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 13,799 |
| Sep 8, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 1,815 |
| Sep 5, 2025 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | - | 7,545 |
| Sep 4, 2025 | 132.50 | 132.50 | 131.85 | 132.50 | 132.50 | - | 5,927 |
| Sep 3, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 1,822 |
| Sep 2, 2025 | 132.50 | 132.50 | 132.10 | 132.50 | 132.50 | - | 62 |
| Sep 1, 2025 | 132.00 | 132.50 | 130.00 | 132.50 | 132.50 | - | 6,322 |
| Aug 29, 2025 | 132.20 | 132.50 | 127.00 | 132.50 | 132.50 | - | 35,829 |
| Aug 28, 2025 | 125.00 | 135.00 | 125.00 | 132.50 | 132.50 | 1.92% | 10,145 |
| Aug 27, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 44 |
| Aug 26, 2025 | 134.00 | 134.00 | 127.25 | 130.00 | 130.00 | - | 5,811 |
| Aug 22, 2025 | 125.00 | 133.25 | 125.00 | 130.00 | 130.00 | - | 8,144 |
| Aug 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 20, 2025 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 1.96% | 21,489 |
| Aug 19, 2025 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | - | 12,145 |
| Aug 18, 2025 | 125.70 | 128.50 | 125.70 | 127.50 | 127.50 | - | 2,241 |
| Aug 15, 2025 | 128.40 | 128.40 | 127.50 | 127.50 | 127.50 | - | 6,000 |
| Aug 14, 2025 | 128.40 | 128.40 | 127.50 | 127.50 | 127.50 | - | 200 |
| Aug 13, 2025 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 3,956 |
| Aug 12, 2025 | 125.50 | 133.00 | 125.50 | 127.50 | 127.50 | - | 7,912 |
| Aug 11, 2025 | 135.00 | 135.00 | 125.00 | 127.50 | 127.50 | -1.54% | 895 |
| Aug 8, 2025 | 134.00 | 134.00 | 129.50 | 129.50 | 129.50 | -4.07% | 13 |
| Aug 7, 2025 | 127.00 | 135.00 | 125.00 | 135.00 | 135.00 | 2.27% | 2,254 |
| Aug 6, 2025 | 133.85 | 142.00 | 130.00 | 132.00 | 132.00 | -1.86% | 13,033 |
| Aug 5, 2025 | 130.00 | 134.50 | 130.00 | 134.50 | 134.50 | - | 1,344 |
| Aug 4, 2025 | 130.00 | 134.50 | 130.00 | 134.50 | 134.50 | - | 36 |
| Aug 1, 2025 | 130.13 | 135.00 | 130.00 | 134.50 | 134.50 | 1.51% | 11,724 |