Itaconix plc (AIM:ITX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 198.00
+3.00 (1.54%)
Nov 12, 2026, 2:21 PM GMT
Itaconix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 194.82 | 198.00 | 193.00 | 198.00 | 198.00 | 1.54% | 9,094 |
| Nov 11, 2026 | 195.00 | 198.00 | 192.00 | 195.00 | 195.00 | - | 7,167 |
| Nov 10, 2026 | 184.00 | 197.00 | 184.00 | 195.00 | 195.00 | 5.98% | 57,853 |
| Nov 9, 2026 | 184.00 | 187.20 | 186.88 | 184.00 | 184.00 | - | 4,635 |
| Nov 6, 2026 | 186.50 | 188.00 | 180.80 | 184.00 | 184.00 | -3.16% | 6,173 |
| Nov 5, 2026 | 177.50 | 192.00 | 176.25 | 190.00 | 190.00 | 7.04% | 35,956 |
| Nov 4, 2026 | 177.50 | 178.85 | 176.00 | 177.50 | 177.50 | - | 14,738 |
| Nov 3, 2026 | 177.50 | 179.00 | 176.00 | 177.50 | 177.50 | - | 6,073 |
| Nov 2, 2026 | 177.50 | 178.85 | 176.25 | 177.50 | 177.50 | - | 7,134 |
| Oct 30, 2026 | 178.00 | 179.00 | 176.00 | 177.50 | 177.50 | -0.28% | 3,547 |
| Oct 29, 2026 | 178.00 | 177.76 | 177.51 | 178.00 | 178.00 | - | 1,756 |
| Oct 28, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | - | 2,108 |
| Oct 27, 2026 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 931 |
| Oct 26, 2026 | 178.00 | 180.00 | 176.16 | 178.00 | 178.00 | - | 11,417 |
| Oct 23, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | -1.11% | 827 |
| Oct 22, 2026 | 180.00 | 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 | 182.00 | 184.00 | 177.00 | 178.00 | 178.00 | -2.20% | 17,802 |
| 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 | 183.50 | 185.00 | 183.00 | 182.50 | 182.50 | -0.54% | 948 |
| Oct 14, 2026 | 187.50 | 190.00 | 185.00 | 183.50 | 183.50 | -2.13% | 13,678 |
| Oct 13, 2026 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 7,091 |
| Oct 12, 2026 | 187.50 | 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 | 192.00 | 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 | 189.00 | 206.00 | 191.60 | 193.00 | 193.00 | 2.12% | 64,764 |
| Sep 30, 2026 | 183.50 | 188.00 | 183.00 | 189.00 | 189.00 | 3.00% | 18,481 |
| Sep 29, 2026 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | -0.27% | 22,097 |
| Sep 28, 2026 | 184.50 | 185.00 | 183.40 | 184.00 | 184.00 | -0.27% | 5,089 |
| Sep 25, 2026 | 184.50 | 186.00 | 183.00 | 184.50 | 184.50 | - | 4,865 |
| Sep 24, 2026 | 186.50 | 190.00 | 183.00 | 184.50 | 184.50 | -1.07% | 6,620 |
| Sep 23, 2026 | 191.00 | 193.00 | 183.00 | 186.50 | 186.50 | -2.36% | 8,510 |
| Sep 22, 2026 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | -0.78% | 13,683 |
| Sep 21, 2026 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | -0.77% | 12,162 |
| Sep 18, 2026 | 194.00 | 196.00 | 195.00 | 194.00 | 194.00 | - | 1,955 |
| Sep 17, 2026 | 194.00 | 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 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | -1.02% | 1,101 |
| Sep 14, 2026 | 200.00 | 200.00 | 194.10 | 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 |