IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
0.00 (0.00%)
Aug 14, 2026, 8:00 AM GMT
IXICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 13, 2026 | 7.60 | 7.75 | 7.60 | 7.50 | 7.50 | - | 10,096 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 3.45% | 258 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.47 | 7.25 | 7.25 | -9.38% | 134,025 |
| Aug 10, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 131 |
| Aug 7, 2026 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 10,000 |
| Aug 6, 2026 | 8.00 | 7.89 | 7.61 | 8.00 | 8.00 | - | 42,600 |
| Aug 5, 2026 | 8.00 | 7.57 | 7.50 | 8.00 | 8.00 | - | 8,680 |
| Aug 4, 2026 | 7.65 | 8.25 | 7.56 | 8.00 | 8.00 | - | 46,255 |
| Aug 3, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | - | 4,908 |
| Jul 31, 2026 | 8.25 | 7.65 | 7.50 | 8.00 | 8.00 | -3.03% | 18,810 |
| Jul 30, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 14,601 |
| Jul 29, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 541 |
| Jul 28, 2026 | 8.45 | 8.45 | 8.00 | 8.50 | 8.50 | - | 1,392 |
| Jul 27, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,609 |
| 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 |