IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 8.10
-0.40 (-4.71%)
Jul 24, 2026, 3:30 PM GMT
IXICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.00 | 8.10 | 8.00 | 8.50 | 8.50 | - | 88,878 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 22, 2026 | 8.00 | 8.15 | 8.00 | 8.50 | 8.50 | - | 6,848 |
| Jul 21, 2026 | 8.15 | 8.16 | 8.15 | 8.50 | 8.50 | - | 61,671 |
| Jul 20, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 16,957 |
| Jul 17, 2026 | 8.50 | 9.00 | 7.60 | 8.50 | 8.50 | 3.03% | 178,868 |
| Jul 16, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 22,311 |
| Jul 15, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | - | 32,661 |
| Jul 14, 2026 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | - | 2,233 |
| Jul 13, 2026 | 8.50 | 9.00 | 7.75 | 8.25 | 8.25 | -10.81% | 364,099 |
| Jul 10, 2026 | 9.10 | 9.50 | 9.10 | 9.25 | 9.25 | 1.65% | 146,934 |
| Jul 9, 2026 | 8.75 | 9.50 | 8.70 | 9.10 | 9.10 | - | 74,469 |
| Jul 8, 2026 | 9.10 | 9.21 | 8.75 | 9.10 | 9.10 | - | 24,702 |
| Jul 7, 2026 | 8.40 | 9.50 | 8.40 | 9.10 | 9.10 | 12.00% | 450,423 |
| Jul 6, 2026 | 8.25 | 8.50 | 8.00 | 8.13 | 8.13 | -1.52% | 32,029 |
| Jul 3, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 32,224 |
| Jul 2, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 81,657 |
| Jul 1, 2026 | 8.30 | 8.32 | 8.06 | 8.25 | 8.25 | -0.60% | 7,600 |
| Jun 30, 2026 | 8.45 | 8.60 | 8.00 | 8.30 | 8.30 | -1.78% | 86,425 |
| Jun 29, 2026 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | - | 4,483 |
| Jun 26, 2026 | 8.45 | 8.30 | 8.30 | 8.45 | 8.45 | - | 155 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | - | 960 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.50 | 8.45 | 8.45 | - | 200 |
| Jun 23, 2026 | 8.45 | 8.60 | 8.30 | 8.45 | 8.45 | - | 13,109 |
| Jun 22, 2026 | 8.30 | 8.56 | 8.30 | 8.45 | 8.45 | -2.31% | 5,842 |
| Jun 19, 2026 | 8.50 | 8.75 | 8.30 | 8.65 | 8.65 | - | 3,798 |
| Jun 18, 2026 | 8.65 | 8.75 | 8.30 | 8.65 | 8.65 | - | 23,812 |
| Jun 17, 2026 | 8.75 | 9.00 | 8.30 | 8.65 | 8.65 | -1.14% | 82,628 |
| Jun 16, 2026 | 8.75 | 8.53 | 8.50 | 8.75 | 8.75 | - | 27,634 |
| Jun 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1.16% | 38,150 |
| Jun 12, 2026 | 8.65 | 8.34 | 8.30 | 8.65 | 8.65 | - | 52,900 |
| Jun 11, 2026 | 8.65 | 8.73 | 8.30 | 8.65 | 8.65 | - | 6,798 |
| Jun 10, 2026 | 8.34 | 8.75 | 8.34 | 8.65 | 8.65 | - | 18,439 |
| Jun 9, 2026 | 8.65 | 8.80 | 8.30 | 8.65 | 8.65 | - | 6,980 |
| Jun 8, 2026 | 8.65 | 8.84 | 8.30 | 8.65 | 8.65 | - | 3,865 |
| Jun 5, 2026 | 8.65 | 8.85 | 8.31 | 8.65 | 8.65 | - | 127,235 |
| Jun 4, 2026 | 8.30 | 8.34 | 8.30 | 8.65 | 8.65 | - | 11,864 |
| Jun 3, 2026 | 8.85 | 8.85 | 8.31 | 8.65 | 8.65 | - | 35,502 |
| Jun 2, 2026 | 8.65 | 8.65 | 8.30 | 8.65 | 8.65 | - | 26,932 |
| Jun 1, 2026 | 8.65 | 9.00 | 8.30 | 8.65 | 8.65 | - | 143,590 |
| May 29, 2026 | 8.65 | 9.00 | 8.30 | 8.65 | 8.65 | - | 129,513 |
| May 28, 2026 | 8.51 | 8.70 | 8.30 | 8.65 | 8.65 | -1.14% | 15,656 |
| May 27, 2026 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | - | 225,142 |
| 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 |