IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 7.85
+0.10 (1.29%)
At close: Mar 4, 2026
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.75 | 8.10 | 7.60 | 7.85 | 7.85 | 1.29% | 702,923 |
| Mar 3, 2026 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 368,689 |
| Mar 2, 2026 | 7.55 | 7.75 | 7.50 | 7.63 | 7.63 | - | 121,268 |
| Feb 27, 2026 | 7.55 | 7.75 | 7.55 | 7.63 | 7.63 | - | 85,392 |
| Feb 26, 2026 | 7.70 | 8.00 | 7.50 | 7.63 | 7.63 | - | 85,451 |
| Feb 25, 2026 | 7.69 | 7.75 | 7.69 | 7.63 | 7.63 | - | 5,866 |
| Feb 24, 2026 | 7.63 | 7.68 | 7.52 | 7.63 | 7.63 | - | 65,410 |
| Feb 23, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 29,196 |
| Feb 20, 2026 | 8.88 | 8.90 | 7.00 | 7.63 | 7.63 | -14.08% | 948,217 |
| Feb 19, 2026 | 8.88 | 8.82 | 8.82 | 8.88 | 8.88 | - | 1,405 |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 8.88 | 8.88 | - | 50,500 |
| Feb 17, 2026 | 8.88 | 8.98 | 8.81 | 8.88 | 8.88 | - | 36,366 |
| Feb 16, 2026 | 8.88 | 9.00 | 8.81 | 8.88 | 8.88 | - | 34,207 |
| Feb 13, 2026 | 8.75 | 9.00 | 9.00 | 8.88 | 8.88 | 1.43% | 61,620 |
| Feb 12, 2026 | 10.50 | 10.85 | 8.50 | 8.75 | 8.75 | -14.63% | 2,410,850 |
| Feb 11, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 6,429 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.25 | 10.25 | - | 298 |
| Feb 9, 2026 | 10.27 | 10.50 | 10.00 | 10.25 | 10.25 | - | 19,878 |
| Feb 6, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | - | 73,591 |
| Feb 5, 2026 | 10.25 | 10.28 | 10.27 | 10.25 | 10.25 | - | 2,972 |
| Feb 4, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 66,828 |
| Feb 3, 2026 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | - | 70,307 |
| Feb 2, 2026 | 10.53 | 11.50 | 10.13 | 10.25 | 10.25 | -8.89% | 34,690 |
| Jan 30, 2026 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | - | 10,837 |
| Jan 29, 2026 | 11.25 | 10.95 | 10.64 | 11.25 | 11.25 | - | 48,574 |
| Jan 28, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 9,712 |
| Jan 27, 2026 | 11.25 | 11.40 | 11.09 | 11.25 | 11.25 | - | 101,338 |
| Jan 26, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 2.27% | 74,706 |
| Jan 23, 2026 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | -4.35% | 251,037 |
| Jan 22, 2026 | 11.50 | 11.57 | 11.08 | 11.50 | 11.50 | - | 55,825 |
| Jan 21, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 7,213 |
| Jan 20, 2026 | 11.50 | 11.62 | 11.21 | 11.50 | 11.50 | - | 7,260 |
| Jan 19, 2026 | 11.50 | 12.00 | 11.02 | 11.50 | 11.50 | - | 61,629 |
| Jan 16, 2026 | 11.03 | 12.00 | 11.00 | 11.50 | 11.50 | - | 45,362 |
| Jan 15, 2026 | 11.50 | 11.70 | 11.20 | 11.50 | 11.50 | - | 31,084 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 13, 2026 | 11.50 | 11.75 | 11.14 | 11.50 | 11.50 | - | 46,052 |
| Jan 12, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 56,871 |
| Jan 9, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 29,927 |
| Jan 8, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 10,336 |
| Jan 7, 2026 | 11.65 | 12.00 | 11.65 | 11.75 | 11.75 | - | 300 |
| Jan 6, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 12,199 |
| Jan 5, 2026 | 12.00 | 12.00 | 11.66 | 11.75 | 11.75 | - | 529 |
| Jan 2, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 11,600 |
| Dec 31, 2025 | 11.99 | 11.99 | 11.99 | 11.75 | 11.75 | - | 1,000 |
| Dec 30, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 18,042 |
| Dec 29, 2025 | 11.75 | 11.99 | 11.51 | 11.75 | 11.75 | - | 30 |
| Dec 24, 2025 | 11.50 | 11.64 | 11.50 | 11.75 | 11.75 | - | 10,050 |
| Dec 23, 2025 | 11.75 | 12.00 | 11.66 | 11.75 | 11.75 | - | 75,914 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.66 | 11.75 | 11.75 | - | 10,009 |