IT Consultants PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	38.60	38.80	38.40	38.50	38.50	-	394,218
May 6, 2026	38.70	38.80	38.40	38.50	38.50	-	370,207
May 5, 2026	38.50	38.90	38.40	38.50	38.50	-0.26%	237,315
May 4, 2026	38.60	38.90	38.30	38.60	38.60	1.31%	721,761
May 3, 2026	39.00	39.00	38.00	38.10	38.10	-1.04%	676,609
Apr 30, 2026	39.00	39.30	38.40	38.50	38.50	-0.77%	666,218
Apr 29, 2026	38.80	39.00	38.60	38.80	38.80	0.26%	272,442
Apr 28, 2026	39.00	39.00	38.60	38.70	38.70	-0.26%	291,732
Apr 27, 2026	38.80	39.60	38.70	38.80	38.80	-1.27%	412,327
Apr 26, 2026	39.80	39.80	39.10	39.30	39.30	0.26%	521,451
Apr 23, 2026	39.20	39.90	38.90	39.20	39.20	-1.01%	770,444
Apr 22, 2026	40.00	40.50	39.50	39.60	39.60	-0.50%	837,848
Apr 21, 2026	39.80	40.40	39.10	39.80	39.80	2.05%	1,306,594
Apr 20, 2026	39.00	39.50	39.00	39.00	39.00	-1.27%	802,884
Apr 19, 2026	40.10	40.10	39.20	39.50	39.50	-1.50%	508,229
Apr 16, 2026	40.10	41.20	39.00	40.10	40.10	3.08%	2,072,182
Apr 15, 2026	38.90	39.10	38.20	38.90	38.90	2.10%	703,143
Apr 13, 2026	38.10	38.70	38.00	38.10	38.10	-1.30%	471,467
Apr 12, 2026	38.40	38.70	37.80	38.60	38.60	1.05%	431,137
Apr 9, 2026	38.80	39.00	38.10	38.20	38.20	-1.29%	258,237
Apr 8, 2026	38.70	39.20	38.40	38.70	38.70	2.38%	679,318
Apr 7, 2026	37.80	38.30	37.70	37.80	37.80	0.27%	178,893
Apr 6, 2026	37.80	38.30	37.50	37.70	37.70	-0.26%	254,047
Apr 5, 2026	38.70	38.70	37.70	37.80	37.80	-2.07%	350,058
Apr 2, 2026	38.10	39.70	38.00	38.60	38.60	1.58%	888,783
Apr 1, 2026	38.00	38.50	37.80	38.00	38.00	1.06%	709,565