IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 8.87
+0.22 (2.60%)
May 26, 2026, 3:44 PM GMT
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.80 | 9.00 | 8.30 | 8.75 | 8.75 | 1.16% | 322,204 |
| May 22, 2026 | 8.65 | 8.75 | 8.48 | 8.65 | 8.65 | - | 77,165 |
| May 21, 2026 | 8.55 | 9.00 | 8.30 | 8.65 | 8.65 | 1.76% | 320,405 |
| May 20, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -1.45% | 388,615 |
| May 19, 2026 | 7.15 | 9.00 | 6.70 | 8.63 | 8.63 | 27.78% | 970,293 |
| May 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 88,305 |
| May 15, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,900 |
| May 14, 2026 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 2,520 |
| May 13, 2026 | 6.75 | 7.00 | 6.26 | 6.75 | 6.75 | - | 79,252 |
| May 12, 2026 | 6.75 | 6.90 | 6.55 | 6.75 | 6.75 | 1.89% | 170,873 |
| May 11, 2026 | 6.63 | 6.75 | 6.51 | 6.63 | 6.63 | - | 131,076 |
| May 8, 2026 | 6.88 | 7.00 | 6.50 | 6.63 | 6.63 | -3.64% | 296,903 |
| May 7, 2026 | 6.88 | 7.00 | 6.88 | 6.88 | 6.88 | - | 5,000 |
| May 6, 2026 | 6.88 | 6.89 | 6.75 | 6.88 | 6.88 | - | 2,600 |
| May 5, 2026 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | - | 29,866 |
| May 1, 2026 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | - | 28,261 |
| Apr 30, 2026 | 6.88 | 6.90 | 6.75 | 6.88 | 6.88 | - | 168,991 |
| Apr 29, 2026 | 6.88 | 6.93 | 6.78 | 6.88 | 6.88 | - | 69,555 |
| Apr 28, 2026 | 7.00 | 7.25 | 6.75 | 6.88 | 6.88 | -1.79% | 423,540 |
| Apr 27, 2026 | 7.00 | 7.25 | 6.80 | 7.00 | 7.00 | - | 65,382 |
| Apr 24, 2026 | 7.13 | 7.00 | 6.75 | 7.00 | 7.00 | -1.75% | 52,537 |
| Apr 23, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 39,701 |
| Apr 22, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 81,304 |
| Apr 21, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 425,288 |
| Apr 20, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 26,813 |
| Apr 17, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 52,040 |
| Apr 16, 2026 | 7.38 | 7.50 | 7.00 | 7.13 | 7.13 | -3.39% | 35,729 |
| Apr 15, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 17,673 |
| Apr 14, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 26,685 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 50,959 |
| Apr 10, 2026 | 7.38 | 7.50 | 7.32 | 7.38 | 7.38 | - | 1,032 |
| Apr 9, 2026 | 7.38 | 7.50 | 7.32 | 7.38 | 7.38 | -2.32% | 162,576 |
| Apr 8, 2026 | 7.75 | 8.00 | 7.25 | 7.55 | 7.55 | -2.58% | 92,226 |
| Apr 7, 2026 | 7.88 | 7.91 | 7.50 | 7.75 | 7.75 | -1.59% | 30,317 |
| Apr 2, 2026 | 7.75 | 7.75 | 7.35 | 7.88 | 7.88 | 1.61% | 1,221,138 |
| Apr 1, 2026 | 7.88 | 8.00 | 7.60 | 7.75 | 7.75 | -1.59% | 122,083 |
| Mar 31, 2026 | 7.88 | 7.94 | 7.75 | 7.88 | 7.88 | - | 564,772 |
| Mar 30, 2026 | 7.88 | 8.00 | 7.94 | 7.88 | 7.88 | - | 12,578 |
| Mar 27, 2026 | 7.88 | 7.94 | 7.76 | 7.88 | 7.88 | - | 23,007 |
| Mar 26, 2026 | 7.80 | 7.76 | 7.76 | 7.88 | 7.88 | 0.96% | 10,100 |
| Mar 25, 2026 | 7.80 | 7.60 | 7.60 | 7.80 | 7.80 | - | 7,800 |
| Mar 24, 2026 | 7.80 | 7.61 | 7.60 | 7.80 | 7.80 | - | 54,920 |
| Mar 23, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 10,415 |
| Mar 20, 2026 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | - | 4,527 |
| Mar 19, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 16,536 |
| Mar 18, 2026 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | - | 80,913 |
| Mar 17, 2026 | 7.80 | 8.00 | 7.52 | 7.80 | 7.80 | - | 424,701 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 388,731 |
| Mar 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 12, 2026 | 7.80 | 7.60 | 7.60 | 7.80 | 7.80 | - | 26,100 |