Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 123.00
-7.00 (-5.38%)
Sep 15, 2025, 4:15 PM GMT+1
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |