IT Consultants PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	52.20	53.50	51.70	52.20	52.20	-1.69%	2,936,954
Jul 22, 2026	53.10	54.00	51.30	53.10	53.10	3.11%	9,888,958
Jul 21, 2026	51.50	51.90	50.70	51.50	51.50	1.58%	1,992,476
Jul 20, 2026	50.70	51.40	50.40	50.70	50.70	-0.59%	2,066,312
Jul 19, 2026	51.90	52.20	50.70	51.00	51.00	-0.78%	2,850,504
Jul 16, 2026	51.40	51.70	49.50	51.40	51.40	2.80%	2,908,872
Jul 15, 2026	50.00	51.00	49.90	50.00	50.00	-0.79%	2,462,681
Jul 14, 2026	50.40	51.80	50.00	50.40	50.40	-1.56%	3,483,455
Jul 13, 2026	51.50	51.60	50.60	51.20	51.20	-0.58%	3,187,426
Jul 12, 2026	52.50	53.30	51.00	51.50	51.50	-1.34%	5,115,922
Jul 9, 2026	51.00	52.50	50.00	52.20	52.20	2.76%	5,330,814
Jul 8, 2026	50.80	52.20	49.90	50.80	50.80	-0.78%	4,442,315
Jul 7, 2026	51.20	51.70	50.30	51.20	51.20	-	5,171,095
Jul 6, 2026	51.20	52.30	49.40	51.20	51.20	3.02%	5,559,909
Jul 5, 2026	49.90	50.60	48.80	49.70	49.70	-	6,806,139
Jul 2, 2026	48.60	49.90	48.40	49.70	49.70	2.69%	4,914,881
Jun 30, 2026	48.40	49.00	47.50	48.40	48.40	1.04%	6,655,422
Jun 29, 2026	47.90	49.00	47.10	47.90	47.90	1.70%	5,499,221
Jun 28, 2026	44.80	47.40	44.50	47.10	47.10	4.67%	8,698,401
Jun 25, 2026	44.90	45.60	44.20	45.00	45.00	0.45%	2,946,787
Jun 24, 2026	44.80	45.90	41.90	44.80	44.80	6.16%	5,533,222
Jun 23, 2026	42.20	42.50	41.40	42.20	42.20	0.72%	1,028,519
Jun 22, 2026	42.50	42.60	41.40	41.90	41.90	-1.41%	1,175,468
Jun 21, 2026	42.70	43.00	42.30	42.50	42.50	-0.23%	1,519,341
Jun 18, 2026	43.00	43.90	42.50	42.60	42.60	-0.23%	3,313,320
Jun 17, 2026	42.70	43.10	41.10	42.70	42.70	3.39%	2,054,656
Jun 16, 2026	41.30	42.00	41.10	41.30	41.30	-1.43%	979,017
Jun 15, 2026	42.50	42.90	41.70	41.90	41.90	-1.18%	1,741,767
Jun 14, 2026	41.70	42.60	41.40	42.40	42.40	3.16%	2,490,004
Jun 11, 2026	41.60	41.70	40.80	41.10	41.10	-0.72%	1,029,087
Jun 10, 2026	41.90	42.60	41.10	41.40	41.40	-0.48%	1,430,198
Jun 9, 2026	41.60	42.00	41.40	41.60	41.60	-	1,163,892
Jun 8, 2026	41.60	42.00	41.10	41.60	41.60	0.24%	763,256
Jun 7, 2026	42.20	42.70	41.20	41.50	41.50	-1.19%	2,021,521
Jun 4, 2026	42.20	42.40	41.50	42.00	42.00	-0.47%	1,472,545
Jun 3, 2026	42.20	43.10	41.50	42.20	42.20	1.93%	2,603,907
Jun 2, 2026	41.40	42.10	41.20	41.40	41.40	-1.66%	1,655,544
Jun 1, 2026	42.10	42.70	41.40	42.10	42.10	1.69%	2,287,254
May 24, 2026	39.70	41.70	39.70	41.40	41.40	4.28%	3,256,377
May 23, 2026	39.00	40.30	38.90	39.70	39.70	1.79%	1,341,486
May 21, 2026	39.00	39.40	38.20	39.00	39.00	1.56%	789,181
May 20, 2026	38.80	38.80	38.10	38.40	38.40	-0.52%	440,060
May 19, 2026	38.30	38.60	38.00	38.60	38.60	0.78%	363,801
May 18, 2026	39.00	39.00	38.20	38.30	38.30	-1.29%	361,594
May 17, 2026	39.40	39.70	38.60	38.80	38.80	-1.52%	488,215
May 14, 2026	39.70	39.80	39.20	39.40	39.40	0.25%	650,692
May 13, 2026	39.30	39.50	38.10	39.30	39.30	2.61%	873,412
May 12, 2026	38.30	38.40	38.00	38.30	38.30	0.52%	138,976
May 11, 2026	38.10	38.50	38.00	38.10	38.10	-	170,743
May 10, 2026	38.50	38.50	38.00	38.10	38.10	-1.04%	368,494