Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 117.50
+5.00 (4.44%)
Jan 22, 2026, 4:55 PM GMT
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 117.00 | 120.00 | 112.58 | 117.50 | 117.50 | 4.44% | 19,353 |
| Jan 21, 2026 | 105.00 | 120.00 | 105.00 | 112.50 | 112.50 | - | 6,169 |
| Jan 20, 2026 | 112.75 | 112.75 | 108.00 | 112.50 | 112.50 | -2.17% | 8,386 |
| Jan 19, 2026 | 115.00 | 117.90 | 110.00 | 115.00 | 115.00 | - | 11,073 |
| Jan 16, 2026 | 110.60 | 120.00 | 105.60 | 115.00 | 115.00 | - | 50,227 |
| Jan 15, 2026 | 115.00 | 117.50 | 110.13 | 115.00 | 115.00 | - | 16,028 |
| Jan 14, 2026 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | -4.17% | 15,797 |
| Jan 13, 2026 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 11.63% | 177,864 |
| Jan 12, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 12,371 |
| Jan 9, 2026 | 111.00 | 115.00 | 106.00 | 107.50 | 107.50 | - | 1,612 |
| Jan 8, 2026 | 107.50 | 111.00 | 101.60 | 107.50 | 107.50 | - | 8,203 |
| Jan 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Jan 6, 2026 | 115.00 | 115.00 | 112.00 | 107.50 | 107.50 | - | 379 |
| Jan 5, 2026 | 107.50 | 106.26 | 106.00 | 107.50 | 107.50 | - | 6,040 |
| Jan 2, 2026 | 107.50 | 113.40 | 101.20 | 107.50 | 107.50 | - | 10,464 |
| Dec 31, 2025 | 101.50 | 106.26 | 101.50 | 107.50 | 107.50 | - | 498 |
| Dec 30, 2025 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 988 |
| Dec 29, 2025 | 107.50 | 115.00 | 101.50 | 107.50 | 107.50 | - | 1,290 |
| Dec 24, 2025 | 107.50 | 114.40 | 105.80 | 107.50 | 107.50 | - | 5,500 |
| Dec 23, 2025 | 107.50 | 115.00 | 106.20 | 107.50 | 107.50 | - | 10,680 |
| Dec 22, 2025 | 107.50 | 105.80 | 105.80 | 107.50 | 107.50 | - | 14 |
| Dec 19, 2025 | 107.50 | 114.40 | 100.00 | 107.50 | 107.50 | - | 12,699 |
| Dec 18, 2025 | 119.00 | 115.50 | 102.00 | 107.50 | 107.50 | -9.66% | 20,681 |
| Dec 17, 2025 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | - | 3,240 |
| Dec 16, 2025 | 119.00 | 122.76 | 115.00 | 119.00 | 119.00 | - | 40,731 |
| Dec 15, 2025 | 119.00 | 116.22 | 116.20 | 119.00 | 119.00 | - | 3,777 |
| Dec 12, 2025 | 119.50 | 122.92 | 115.00 | 119.00 | 119.00 | -0.42% | 7,451 |
| Dec 11, 2025 | 119.50 | 122.93 | 117.15 | 119.50 | 119.50 | - | 1,206 |
| Dec 10, 2025 | 117.10 | 122.93 | 117.10 | 119.50 | 119.50 | - | 559 |
| Dec 9, 2025 | 119.00 | 123.00 | 121.95 | 119.50 | 119.50 | 0.42% | 2,008 |
| Dec 8, 2025 | 117.33 | 122.00 | 116.00 | 119.00 | 119.00 | - | 2,003 |
| Dec 5, 2025 | 119.00 | 117.33 | 117.20 | 119.00 | 119.00 | - | 1,300 |
| Dec 4, 2025 | 117.50 | 122.00 | 115.00 | 119.00 | 119.00 | 1.28% | 9,225 |
| Dec 3, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 2, 2025 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | - | 2,078 |
| Dec 1, 2025 | 117.50 | 115.90 | 115.90 | 117.50 | 117.50 | - | 456 |
| Nov 28, 2025 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 468 |
| Nov 27, 2025 | 117.50 | 120.00 | 116.13 | 117.50 | 117.50 | - | 1,254 |
| Nov 26, 2025 | 117.50 | 120.00 | 115.90 | 117.50 | 117.50 | - | 5,505 |
| Nov 25, 2025 | 119.50 | 124.00 | 116.13 | 117.50 | 117.50 | -1.67% | 8,448 |
| Nov 24, 2025 | 120.00 | 116.55 | 116.35 | 119.50 | 119.50 | - | 2,008 |
| Nov 21, 2025 | 122.50 | 125.00 | 116.35 | 119.50 | 119.50 | -2.45% | 9,318 |
| Nov 20, 2025 | 122.50 | 125.00 | 122.75 | 122.50 | 122.50 | - | 776 |
| Nov 19, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 15 |
| Nov 18, 2025 | 122.00 | 125.00 | 122.75 | 122.50 | 122.50 | - | 3,811 |
| Nov 17, 2025 | 118.50 | 125.00 | 117.00 | 122.50 | 122.50 | 3.38% | 11,139 |
| Nov 14, 2025 | 118.50 | 120.00 | 119.85 | 118.50 | 118.50 | - | 879 |
| Nov 13, 2025 | 116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 2.16% | 5,159 |
| Nov 12, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 469 |
| Nov 11, 2025 | 116.00 | 118.00 | 110.00 | 116.00 | 116.00 | - | 2,134 |