IXICO plc (AIM:IXI)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Sep 25, 2026, 8:41 AM GMT
IXICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | - | 6.67% | 12,542 |
| 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 |
| Aug 26, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | - | 8,219 |
| Aug 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 24, 2026 | 7.50 | 8.50 | 7.69 | 7.75 | 7.75 | 3.33% | 30,172 |
| Aug 21, 2026 | 7.50 | 8.00 | 7.30 | 7.50 | 7.50 | - | 14,386 |
| Aug 20, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,669 |
| Aug 19, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 7,627 |
| Aug 18, 2026 | 7.50 | 7.67 | 7.67 | 7.50 | 7.50 | - | 50,000 |
| Aug 17, 2026 | 7.50 | 8.00 | 7.16 | 7.50 | 7.50 | - | 9,640 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 13, 2026 | 7.50 | 7.75 | 7.60 | 7.50 | 7.50 | - | 10,096 |
| Aug 12, 2026 | 7.25 | 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 | 8.00 | 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 | 8.50 | 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 | 8.50 | 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 | 8.50 | 8.15 | 8.00 | 8.50 | 8.50 | - | 6,848 |
| Jul 21, 2026 | 8.50 | 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 |