Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
+4.00 (3.64%)
Jun 17, 2026, 4:00 PM GMT
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 882 |
| Jun 15, 2026 | 112.50 | 115.00 | 107.00 | 110.00 | 110.00 | -1.79% | 21,532 |
| Jun 12, 2026 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1.82% | 26,818 |
| Jun 11, 2026 | 111.00 | 114.00 | 107.00 | 110.00 | 110.00 | -3.93% | 9,441 |
| Jun 10, 2026 | 113.50 | 117.00 | 110.00 | 114.50 | 114.50 | 0.88% | 3,605 |
| Jun 9, 2026 | 113.50 | 115.25 | 115.25 | 113.50 | 113.50 | - | 1,000 |
| Jun 8, 2026 | 113.50 | 115.25 | 110.22 | 113.50 | 113.50 | - | 543 |
| Jun 5, 2026 | 113.50 | 115.25 | 110.00 | 113.50 | 113.50 | - | 4,776 |
| Jun 4, 2026 | 113.50 | 117.00 | 110.15 | 113.50 | 113.50 | - | 3,511 |
| Jun 3, 2026 | 124.00 | 125.00 | 112.00 | 113.50 | 113.50 | -5.42% | 26,151 |
| Jun 2, 2026 | 116.00 | 125.00 | 114.00 | 120.00 | 120.00 | 4.35% | 29,950 |
| Jun 1, 2026 | 105.00 | 120.00 | 105.00 | 115.00 | 115.00 | 9.52% | 14,554 |
| May 29, 2026 | 102.50 | 110.00 | 100.00 | 105.00 | 105.00 | 2.44% | 4,428 |
| May 28, 2026 | 105.00 | 110.00 | 103.00 | 102.50 | 102.50 | 1.49% | 2,863 |
| May 27, 2026 | 105.00 | 110.00 | 101.00 | 101.00 | 101.00 | -3.81% | 3,141 |
| May 26, 2026 | 106.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 10,135 |
| 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 |