IXICO plc (AIM:IXI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.50
-1.00 (-6.45%)
Nov 5, 2026, 4:27 PM GMT
IXICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 16.00 | 16.00 | 14.00 | 14.50 | 14.50 | -6.45% | 247,193 |
| Nov 4, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 105,905 |
| Nov 3, 2026 | 15.75 | 17.00 | 15.00 | 15.50 | 15.50 | 10.71% | 765,604 |
| Nov 2, 2026 | 12.25 | 16.50 | 12.00 | 14.00 | 14.00 | 19.15% | 2,709,475 |
| Oct 30, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 95,088 |
| Oct 29, 2026 | 11.75 | 12.33 | 11.50 | 11.75 | 11.75 | - | 188,693 |
| Oct 28, 2026 | 11.75 | 12.50 | 11.50 | 11.75 | 11.75 | - | 328,304 |
| Oct 27, 2026 | 10.25 | 12.50 | 9.50 | 11.75 | 11.75 | 14.63% | 703,944 |
| Oct 26, 2026 | 10.00 | 11.00 | 9.50 | 10.25 | 10.25 | 2.50% | 20,348 |
| Oct 23, 2026 | 9.50 | 11.00 | 9.00 | 10.00 | 10.00 | 2.56% | 291,345 |
| Oct 22, 2026 | 9.25 | 10.00 | 8.50 | 9.75 | 9.75 | 14.71% | 780,801 |
| Oct 21, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 20,815 |
| Oct 20, 2026 | 8.25 | 10.00 | 8.00 | 8.50 | 8.50 | 9.68% | 1,336,670 |
| Oct 19, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 3,307 |
| Oct 16, 2026 | 7.55 | 7.75 | 7.75 | 7.75 | 7.75 | - | 58,391 |
| Oct 15, 2026 | 8.34 | 8.50 | 7.00 | 7.75 | 7.75 | - | 172 |
| Oct 14, 2026 | 8.25 | 7.75 | 7.75 | 7.75 | 7.75 | - | 5,999 |
| Oct 13, 2026 | 8.50 | 8.50 | 7.55 | 7.75 | 7.75 | - | 42,414 |
| Oct 12, 2026 | 7.46 | 8.50 | 7.46 | 7.75 | 7.75 | - | 17,645 |
| Oct 9, 2026 | 7.75 | 8.20 | 7.46 | 7.75 | 7.75 | - | 8,415 |
| Oct 8, 2026 | 7.46 | 8.50 | 7.46 | 7.75 | 7.75 | -3.13% | 7,685 |
| Oct 7, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | - | 137,816 |
| Oct 6, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | - | 2,302 |
| Oct 5, 2026 | 7.50 | 8.50 | 7.00 | 8.00 | 8.00 | 6.67% | 165,115 |
| Oct 2, 2026 | 7.65 | 8.00 | 7.00 | 7.50 | 7.50 | - | 10,789 |
| Oct 1, 2026 | 7.68 | 7.68 | 7.68 | 7.50 | 7.50 | - | 1,000 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2026 | 7.26 | 7.80 | 7.26 | 7.50 | 7.50 | - | 66,218 |
| Sep 28, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 15,384 |
| Sep 25, 2026 | 7.75 | 8.00 | 7.75 | 7.50 | 7.50 | - | 12,529 |
| Sep 24, 2026 | 7.40 | 7.75 | 7.40 | 7.50 | 7.50 | 1.35% | 106,916 |
| Sep 23, 2026 | 7.08 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 35,066 |
| Sep 22, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | - | 95,108 |
| Sep 21, 2026 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | - | 143 |
| Sep 18, 2026 | 7.15 | 8.00 | 7.15 | 7.50 | 7.50 | - | 10,914 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 332 |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.50 | 7.50 | - | 59,282 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 17,228 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.15 | 7.50 | 7.50 | - | 1,981 |
| Sep 11, 2026 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 89,944 |
| Sep 10, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 10,741 |
| Sep 9, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 30,987 |
| Sep 8, 2026 | 7.50 | 7.58 | 7.58 | 7.50 | 7.50 | - | 1,716 |
| Sep 7, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 7,403 |
| Sep 4, 2026 | 7.50 | 8.00 | 7.17 | 7.50 | 7.50 | - | 12,823 |
| Sep 3, 2026 | 7.50 | 8.00 | 7.33 | 7.50 | 7.50 | - | 57,826 |
| Sep 2, 2026 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | - | 20,000 |
| Sep 1, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 70,164 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 27, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | - | 60,000 |