Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
+2.50 (2.44%)
May 22, 2026, 2:36 PM GMT
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 101.50 | 110.00 | 100.00 | 105.00 | 105.00 | 2.44% | 14,502 |
| May 21, 2026 | 102.50 | 105.00 | 100.50 | 102.50 | 102.50 | - | 10,359 |
| May 20, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | - | 5,622 |
| May 19, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | - | 15,040 |
| May 18, 2026 | 109.00 | 112.00 | 100.00 | 102.50 | 102.50 | -5.96% | 15,985 |
| May 15, 2026 | 108.50 | 109.90 | 109.90 | 109.00 | 109.00 | - | 3,044 |
| May 14, 2026 | 109.00 | 112.00 | 106.60 | 109.00 | 109.00 | - | 574 |
| May 13, 2026 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | - | 5,078 |
| May 12, 2026 | 109.00 | 110.00 | 106.60 | 109.00 | 109.00 | - | 11,300 |
| May 11, 2026 | 108.50 | 112.00 | 108.00 | 109.00 | 109.00 | 0.46% | 3,123 |
| May 8, 2026 | 108.50 | 112.00 | 107.65 | 108.50 | 108.50 | - | 1,050 |
| May 7, 2026 | 108.50 | 112.00 | 107.65 | 108.50 | 108.50 | -3.13% | 1,035 |
| May 6, 2026 | 107.50 | 112.00 | 105.00 | 112.00 | 112.00 | 4.19% | 13,604 |
| May 5, 2026 | 107.50 | 109.75 | 107.22 | 107.50 | 107.50 | - | 38,116 |
| May 1, 2026 | 107.50 | 110.00 | 105.25 | 107.50 | 107.50 | - | 12,541 |
| Apr 30, 2026 | 107.50 | 110.00 | 106.80 | 107.50 | 107.50 | - | 1,029 |
| Apr 29, 2026 | 108.50 | 112.00 | 105.07 | 107.50 | 107.50 | -0.92% | 16,303 |
| Apr 28, 2026 | 108.50 | 112.00 | 108.00 | 108.50 | 108.50 | - | 7,215 |
| Apr 27, 2026 | 108.00 | 112.00 | 105.00 | 108.50 | 108.50 | 0.46% | 1,923 |
| Apr 24, 2026 | 105.50 | 110.70 | 105.00 | 108.00 | 108.00 | 2.37% | 46,263 |
| Apr 23, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - | 1,188 |
| Apr 22, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - | 5,008 |
| Apr 21, 2026 | 105.50 | 106.00 | 105.40 | 105.50 | 105.50 | - | 1,534 |
| Apr 20, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - | 867 |
| Apr 17, 2026 | 105.50 | 106.31 | 105.01 | 105.50 | 105.50 | - | 17,830 |
| Apr 16, 2026 | 105.50 | 106.00 | 105.99 | 105.50 | 105.50 | - | 6,066 |
| Apr 15, 2026 | 107.50 | 106.00 | 105.00 | 105.50 | 105.50 | -1.86% | 13 |
| Apr 14, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 6,920 |
| Apr 13, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 10,228 |
| Apr 10, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 921 |
| Apr 9, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 2,516 |
| Apr 8, 2026 | 101.50 | 109.90 | 103.25 | 105.00 | 105.00 | 3.45% | 29,843 |
| Apr 7, 2026 | 105.00 | 110.00 | 101.80 | 101.50 | 101.50 | -3.33% | 19,286 |
| Apr 2, 2026 | 105.00 | 108.00 | 101.70 | 105.00 | 105.00 | - | 13,350 |
| Apr 1, 2026 | 107.50 | 110.00 | 97.00 | 105.00 | 105.00 | -2.33% | 38,961 |
| Mar 31, 2026 | 107.50 | 110.00 | 105.05 | 107.50 | 107.50 | - | 8,341 |
| Mar 30, 2026 | 111.50 | 115.00 | 105.00 | 107.50 | 107.50 | -3.59% | 24,535 |
| Mar 27, 2026 | 112.50 | 115.00 | 110.00 | 111.50 | 111.50 | -0.89% | 1,661 |
| Mar 26, 2026 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | -2.17% | 9,565 |
| Mar 25, 2026 | 116.50 | 123.00 | 112.00 | 115.00 | 115.00 | - | 25,795 |
| Mar 24, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3.14% | 27,816 |
| Mar 23, 2026 | 105.50 | 110.00 | 103.36 | 111.50 | 111.50 | 5.69% | 20,258 |
| Mar 20, 2026 | 105.50 | 109.00 | 109.00 | 105.50 | 105.50 | - | 6,185 |
| Mar 19, 2026 | 106.00 | 109.00 | 102.88 | 105.50 | 105.50 | -0.47% | 25,929 |
| Mar 18, 2026 | 106.00 | 109.90 | 109.90 | 106.00 | 106.00 | - | 500 |
| Mar 17, 2026 | 105.50 | 110.00 | 100.00 | 106.00 | 106.00 | -0.93% | 12,006 |
| Mar 16, 2026 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | -1.83% | 10,466 |
| Mar 13, 2026 | 109.00 | 111.50 | 105.00 | 109.00 | 109.00 | - | 529 |
| Mar 12, 2026 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | - | 2,221 |
| Mar 11, 2026 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | - | 654 |