Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
+5.00 (4.55%)
Mar 5, 2026, 10:13 AM GMT
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 110.00 | 116.00 | 106.50 | 110.00 | 110.00 | -2.22% | 9,060 |
| Mar 3, 2026 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | -6.25% | 13,918 |
| Mar 2, 2026 | 120.00 | 115.50 | 115.00 | 120.00 | 120.00 | - | 9,671 |
| Feb 27, 2026 | 120.00 | 122.90 | 115.00 | 120.00 | 120.00 | - | 12,875 |
| Feb 26, 2026 | 120.00 | 122.90 | 115.50 | 120.00 | 120.00 | - | 22,676 |
| Feb 25, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 14,254 |
| Feb 24, 2026 | 120.00 | 121.90 | 115.13 | 120.00 | 120.00 | 4.35% | 3,884 |
| Feb 23, 2026 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.17% | 4,148 |
| Feb 20, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 18,079 |
| Feb 19, 2026 | 120.00 | 124.50 | 115.00 | 120.00 | 120.00 | - | 2,054 |
| Feb 18, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 6,547 |
| Feb 17, 2026 | 120.95 | 125.00 | 115.15 | 120.00 | 120.00 | - | 7,980 |
| Feb 16, 2026 | 120.00 | 120.50 | 115.13 | 120.00 | 120.00 | - | 23,386 |
| Feb 13, 2026 | 118.00 | 123.00 | 110.00 | 120.00 | 120.00 | 1.69% | 32,336 |
| Feb 12, 2026 | 118.00 | 120.00 | 120.00 | 118.00 | 118.00 | - | 1,091 |
| Feb 11, 2026 | 118.00 | 120.00 | 120.00 | 118.00 | 118.00 | - | 1,791 |
| Feb 10, 2026 | 115.56 | 123.00 | 115.56 | 118.00 | 118.00 | -1.67% | 5,929 |
| Feb 9, 2026 | 116.10 | 121.40 | 116.10 | 120.00 | 120.00 | - | 23,544 |
| Feb 6, 2026 | 120.00 | 125.00 | 115.65 | 120.00 | 120.00 | - | 17,841 |
| Feb 5, 2026 | 117.00 | 120.54 | 115.00 | 120.00 | 120.00 | 2.56% | 13,440 |
| Feb 4, 2026 | 115.00 | 122.00 | 110.00 | 117.00 | 117.00 | 1.74% | 7,384 |
| Feb 3, 2026 | 115.00 | 120.00 | 112.28 | 115.00 | 115.00 | - | 655 |
| Feb 2, 2026 | 115.00 | 121.00 | 112.20 | 115.00 | 115.00 | - | 4,672 |
| Jan 30, 2026 | 115.00 | 118.80 | 112.20 | 115.00 | 115.00 | - | 1,250 |
| Jan 29, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 12,265 |
| Jan 28, 2026 | 121.50 | 120.00 | 110.00 | 115.00 | 115.00 | -5.35% | 16,426 |
| Jan 27, 2026 | 121.00 | 125.00 | 118.00 | 121.50 | 121.50 | 0.41% | 20,337 |
| Jan 26, 2026 | 121.00 | 125.00 | 117.00 | 121.00 | 121.00 | - | 20,163 |
| Jan 23, 2026 | 117.50 | 122.40 | 117.00 | 121.00 | 121.00 | 2.98% | 30,576 |
| 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 |