Itaconix plc (AIM:ITX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 180.00
0.00 (0.00%)
Oct 23, 2026, 9:41 AM BST
Itaconix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | - | 109 |
| Oct 22, 2026 | 178.50 | 178.50 | 178.50 | 180.00 | 180.00 | - | 3,024 |
| Oct 21, 2026 | 178.00 | 183.75 | 179.00 | 180.00 | 180.00 | 1.12% | 19,678 |
| Oct 20, 2026 | 180.00 | 184.00 | 180.00 | 178.00 | 178.00 | -2.20% | 12,802 |
| Oct 19, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 2,260 |
| Oct 16, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | -0.27% | 2,554 |
| Oct 15, 2026 | 185.00 | 185.00 | 183.00 | 182.50 | 182.50 | -0.54% | 949 |
| Oct 14, 2026 | 187.00 | 190.00 | 185.00 | 183.50 | 183.50 | -2.13% | 8,678 |
| Oct 13, 2026 | 190.50 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 7,091 |
| Oct 12, 2026 | 188.00 | 194.70 | 185.00 | 190.00 | 190.00 | 1.33% | 5,662 |
| Oct 9, 2026 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | - | 4,444 |
| Oct 8, 2026 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | - | 1,160 |
| Oct 7, 2026 | 185.50 | 190.00 | 185.00 | 187.50 | 187.50 | 1.08% | 14,156 |
| Oct 6, 2026 | 189.00 | 190.00 | 185.00 | 185.50 | 185.50 | -3.39% | 28,411 |
| Oct 5, 2026 | 190.20 | 194.00 | 190.00 | 192.00 | 192.00 | - | 11,044 |
| Oct 2, 2026 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 13,351 |
| Oct 1, 2026 | 192.00 | 206.00 | 191.60 | 193.00 | 193.00 | 2.12% | 54,763 |
| Sep 30, 2026 | 183.50 | 188.00 | 183.00 | 189.00 | 189.00 | 3.00% | 18,481 |
| Sep 29, 2026 | 184.00 | 184.00 | 183.70 | 183.50 | 183.50 | -0.27% | 5,774 |
| Sep 28, 2026 | 183.96 | 185.00 | 183.36 | 184.00 | 184.00 | -0.27% | 5,089 |
| Sep 25, 2026 | 183.00 | 186.00 | 183.00 | 184.50 | 184.50 | - | 4,865 |
| Sep 24, 2026 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | -1.07% | 6,621 |
| Sep 23, 2026 | 193.00 | 193.00 | 193.00 | 186.50 | 186.50 | -2.36% | 8,510 |
| Sep 22, 2026 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.78% | 13,684 |
| Sep 21, 2026 | 192.80 | 194.00 | 190.00 | 192.50 | 192.50 | -0.77% | 12,163 |
| Sep 18, 2026 | 195.00 | 196.00 | 195.00 | 194.00 | 194.00 | - | 1,955 |
| Sep 17, 2026 | 195.20 | 196.00 | 192.80 | 194.00 | 194.00 | - | 1,252 |
| Sep 16, 2026 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | -0.51% | 2,914 |
| Sep 15, 2026 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | -1.02% | 1,102 |
| Sep 14, 2026 | 198.00 | 200.00 | 194.06 | 197.00 | 197.00 | -1.01% | 3,046 |
| Sep 11, 2026 | 199.00 | 200.00 | 198.50 | 199.00 | 199.00 | - | 10,965 |
| Sep 10, 2026 | 199.00 | 200.00 | 192.00 | 199.00 | 199.00 | - | 15,033 |
| Sep 9, 2026 | 208.00 | 215.00 | 198.00 | 199.00 | 199.00 | -4.33% | 46,145 |
| Sep 8, 2026 | 223.00 | 228.00 | 204.40 | 208.00 | 208.00 | 0.48% | 93,889 |
| Sep 7, 2026 | 219.00 | 220.00 | 204.00 | 207.00 | 207.00 | -5.48% | 60,940 |
| Sep 4, 2026 | 192.00 | 220.00 | 192.30 | 219.00 | 219.00 | 12.89% | 104,770 |
| Sep 3, 2026 | 193.00 | 196.00 | 190.00 | 194.00 | 194.00 | 0.52% | 27,844 |
| Sep 2, 2026 | 193.00 | 195.00 | 190.70 | 193.00 | 193.00 | - | 8,201 |
| Sep 1, 2026 | 194.00 | 198.00 | 190.00 | 193.00 | 193.00 | -0.52% | 18,953 |
| Aug 28, 2026 | 193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 0.52% | 31,789 |
| Aug 27, 2026 | 195.00 | 200.00 | 190.00 | 193.00 | 193.00 | -2.03% | 31,058 |
| Aug 26, 2026 | 201.00 | 202.00 | 190.00 | 197.00 | 197.00 | -1.99% | 14,416 |
| Aug 25, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 4,168 |
| Aug 24, 2026 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | -0.98% | 11,087 |
| Aug 21, 2026 | 197.50 | 218.00 | 195.00 | 204.00 | 204.00 | 3.29% | 73,829 |
| Aug 20, 2026 | 172.50 | 200.00 | 170.00 | 197.50 | 197.50 | 14.49% | 101,536 |
| Aug 19, 2026 | 172.00 | 174.00 | 170.00 | 172.50 | 172.50 | 0.88% | 5,342 |
| Aug 18, 2026 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.58% | 11,690 |
| Aug 17, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 2,415 |
| Aug 14, 2026 | 172.50 | 175.00 | 170.00 | 172.00 | 172.00 | -0.29% | 6,708 |