IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
+0.25 (2.13%)
Oct 10, 2025, 4:29 PM GMT+1
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 2.13% | 113,112 |
| Oct 9, 2025 | 11.75 | 11.78 | 11.51 | 11.75 | 11.75 | - | 96,339 |
| Oct 8, 2025 | 12.15 | 12.15 | 11.50 | 11.75 | 11.75 | -3.29% | 95,726 |
| Oct 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 236,118 |
| Oct 6, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | - | 83,745 |
| Oct 3, 2025 | 13.25 | 13.50 | 12.00 | 12.15 | 12.15 | -8.30% | 219,705 |
| Oct 2, 2025 | 13.25 | 13.38 | 13.00 | 13.25 | 13.25 | - | 46,391 |
| Oct 1, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 30,000 |
| Sep 30, 2025 | 13.75 | 15.00 | 13.05 | 13.25 | 13.25 | -3.64% | 411,859 |
| Sep 29, 2025 | 13.75 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 130,020 |
| Sep 26, 2025 | 14.00 | 15.00 | 13.50 | 14.00 | 14.00 | - | 203,647 |
| Sep 25, 2025 | 12.25 | 15.00 | 12.25 | 14.00 | 14.00 | 14.29% | 1,340,177 |
| Sep 24, 2025 | 11.50 | 12.50 | 11.03 | 12.25 | 12.25 | 6.52% | 303,459 |
| Sep 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,000 |
| Sep 22, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 3,873 |
| Sep 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 112,000 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 112,000 |
| Sep 17, 2025 | 11.50 | 11.97 | 11.00 | 11.50 | 11.50 | - | 21,333 |
| Sep 16, 2025 | 12.00 | 12.00 | 11.06 | 11.50 | 11.50 | - | 23,293 |
| Sep 15, 2025 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 86,331 |
| Sep 12, 2025 | 12.00 | 12.10 | 11.66 | 12.00 | 12.00 | - | 47,224 |
| Sep 11, 2025 | 11.85 | 12.80 | 11.50 | 12.00 | 12.00 | 1.27% | 24,170 |
| Sep 10, 2025 | 11.85 | 12.08 | 11.62 | 11.85 | 11.85 | - | 64,015 |
| Sep 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 203,000 |
| Sep 8, 2025 | 12.50 | 12.50 | 11.50 | 11.85 | 11.85 | - | 21,014 |
| Sep 5, 2025 | 11.85 | 12.14 | 11.85 | 11.85 | 11.85 | - | 4,200 |
| Sep 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 5,835 |
| Sep 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 24,608 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -3.27% | 14,886 |
| Sep 1, 2025 | 12.34 | 12.34 | 12.00 | 12.25 | 12.25 | - | 15,600 |
| Aug 29, 2025 | 12.38 | 12.40 | 12.00 | 12.25 | 12.25 | - | 16,468 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | - | 80 |
| Aug 27, 2025 | 12.16 | 12.40 | 12.01 | 12.25 | 12.25 | - | 32,601 |
| Aug 26, 2025 | 12.16 | 12.40 | 12.16 | 12.25 | 12.25 | -0.41% | 8,359 |
| Aug 22, 2025 | 12.16 | 12.30 | 12.16 | 12.30 | 12.30 | 0.41% | 10,000 |
| Aug 21, 2025 | 12.13 | 12.25 | 12.13 | 12.25 | 12.25 | - | 90,690 |
| Aug 20, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | - | 4,000 |
| Aug 19, 2025 | 12.48 | 12.48 | 12.16 | 12.25 | 12.25 | - | 11,107 |
| Aug 18, 2025 | 12.49 | 12.49 | 12.12 | 12.25 | 12.25 | - | 48,715 |
| Aug 15, 2025 | 12.49 | 12.50 | 12.25 | 12.25 | 12.25 | - | 540 |
| Aug 14, 2025 | 12.49 | 12.49 | 12.12 | 12.25 | 12.25 | - | 46,442 |
| Aug 13, 2025 | 12.49 | 12.49 | 12.06 | 12.25 | 12.25 | - | 76,582 |
| Aug 12, 2025 | 12.21 | 13.00 | 12.00 | 12.25 | 12.25 | 2.08% | 83,976 |
| Aug 11, 2025 | 11.56 | 12.45 | 11.56 | 12.00 | 12.00 | - | 46,144 |
| Aug 8, 2025 | 11.56 | 12.25 | 11.56 | 12.00 | 12.00 | - | 27,769 |
| Aug 7, 2025 | 11.76 | 12.50 | 11.56 | 12.00 | 12.00 | - | 14,461 |
| Aug 6, 2025 | 11.76 | 12.50 | 11.76 | 12.00 | 12.00 | - | 3,787 |
| Aug 5, 2025 | 11.76 | 13.00 | 11.50 | 12.00 | 12.00 | -7.69% | 157,418 |
| Aug 4, 2025 | 12.80 | 13.00 | 11.50 | 13.00 | 13.00 | 6.12% | 1,789 |
| Aug 1, 2025 | 12.80 | 12.80 | 11.76 | 12.25 | 12.25 | - | 9,425 |