Itaconix plc (AIM:ITX)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
+6.50 (3.29%)
Aug 21, 2026, 4:56 PM GMT
Itaconix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 199.60 | 218.00 | 195.00 | 204.00 | 204.00 | 3.29% | 73,828 |
| Aug 20, 2026 | 170.00 | 200.00 | 170.00 | 197.50 | 197.50 | 14.49% | 101,536 |
| Aug 19, 2026 | 170.00 | 174.00 | 170.00 | 172.50 | 172.50 | 0.88% | 5,342 |
| Aug 18, 2026 | 170.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | 11,691 |
| Aug 17, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 2,415 |
| Aug 14, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.29% | 6,708 |
| Aug 13, 2026 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | - | 2,074 |
| Aug 12, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 7,187 |
| Aug 11, 2026 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | - | 2,376 |
| Aug 10, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,711 |
| Aug 7, 2026 | 172.50 | 173.90 | 170.00 | 172.50 | 172.50 | - | 16,368 |
| Aug 6, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 9,513 |
| Aug 5, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 7,432 |
| Aug 4, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 16,425 |
| Aug 3, 2026 | 176.50 | 182.00 | 173.30 | 177.50 | 177.50 | 0.57% | 16,927 |
| Jul 31, 2026 | 181.50 | 185.00 | 171.00 | 176.50 | 176.50 | -2.75% | 31,242 |
| Jul 30, 2026 | 172.50 | 185.00 | 171.30 | 181.50 | 181.50 | 5.22% | 79,916 |
| Jul 29, 2026 | 167.00 | 175.00 | 162.00 | 172.50 | 172.50 | 3.29% | 32,504 |
| Jul 28, 2026 | 155.50 | 175.00 | 153.00 | 167.00 | 167.00 | 7.40% | 49,812 |
| Jul 27, 2026 | 147.00 | 158.00 | 144.00 | 155.50 | 155.50 | 5.78% | 25,335 |
| Jul 24, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 8,670 |
| Jul 23, 2026 | 149.50 | 154.00 | 141.50 | 147.00 | 147.00 | -1.67% | 16,336 |
| Jul 22, 2026 | 149.50 | 154.00 | 145.00 | 149.50 | 149.50 | - | 15,581 |
| Jul 21, 2026 | 168.00 | 170.00 | 148.00 | 149.50 | 149.50 | -11.01% | 108,873 |
| Jul 20, 2026 | 152.50 | 174.00 | 150.30 | 168.00 | 168.00 | 11.63% | 187,664 |
| Jul 17, 2026 | 118.50 | 151.00 | 117.00 | 150.50 | 150.50 | 28.09% | 406,424 |
| Jul 16, 2026 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | 2.17% | 42,406 |
| Jul 15, 2026 | 111.50 | 116.40 | 111.50 | 115.00 | 115.00 | 3.14% | 26,310 |
| Jul 14, 2026 | 109.50 | 112.00 | 108.40 | 111.50 | 111.50 | 2.76% | 37,027 |
| Jul 13, 2026 | 108.50 | 109.60 | 107.80 | 108.50 | 108.50 | - | 6,065 |
| Jul 10, 2026 | 108.50 | 109.90 | 107.30 | 108.50 | 108.50 | - | 16,532 |
| Jul 9, 2026 | 108.00 | 109.60 | 107.00 | 108.50 | 108.50 | 0.46% | 5,351 |
| Jul 8, 2026 | 108.50 | 114.00 | 107.00 | 108.00 | 108.00 | -0.46% | 22,206 |
| Jul 7, 2026 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | -2.25% | 25,243 |
| Jul 6, 2026 | 109.50 | 112.00 | 110.00 | 111.00 | 111.00 | 1.37% | 8,999 |
| Jul 3, 2026 | 109.50 | 112.00 | 110.00 | 109.50 | 109.50 | - | 14,115 |
| Jul 2, 2026 | 109.50 | 110.50 | 108.40 | 109.50 | 109.50 | - | 262 |
| Jul 1, 2026 | 111.00 | 112.00 | 107.00 | 109.50 | 109.50 | -1.35% | 4,381 |
| Jun 30, 2026 | 111.00 | 111.10 | 110.00 | 111.00 | 111.00 | - | 6,159 |
| Jun 29, 2026 | 111.00 | 111.80 | 110.00 | 111.00 | 111.00 | - | 12,948 |
| Jun 26, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 2,668 |
| Jun 25, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 4,674 |
| Jun 24, 2026 | 111.50 | 112.00 | 110.30 | 111.00 | 111.00 | -0.45% | 7,475 |
| Jun 23, 2026 | 112.50 | 114.00 | 111.00 | 111.50 | 111.50 | -0.89% | 10,042 |
| Jun 22, 2026 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | - | 2,564 |
| Jun 19, 2026 | 112.50 | 113.40 | 111.30 | 112.50 | 112.50 | - | 5,898 |
| Jun 18, 2026 | 112.50 | 114.00 | 112.00 | 112.50 | 112.50 | - | 18,459 |
| Jun 17, 2026 | 110.00 | 114.00 | 107.00 | 112.50 | 112.50 | 2.27% | 27,795 |
| 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 |