Insight Molecular Diagnostics Inc. (LON:0KCC)
London · Delayed Price · Currency is GBP · Price in USD 3.372
-0.908 (-21.21%)
Mar 27, 2026, 5:24 PM GMT
LON:0KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.17 | 4.17 | 3.37 | 3.37 | 3.37 | -21.21% | 1,231 |
| Mar 26, 2026 | 4.39 | 4.48 | 4.03 | 4.28 | 4.28 | 5.94% | 225 |
| Mar 25, 2026 | 4.21 | 4.21 | 4.04 | 4.04 | 4.04 | 7.62% | 8 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -9.76% | 6 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -2.12% | 48 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.67% | - |
| Mar 18, 2026 | 4.51 | 4.51 | 4.30 | 4.32 | 4.32 | -2.22% | 47 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.89% | 2 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.51 | 4.51 | 4.50 | -15.92% | 8 |
| Mar 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.65% | 1 |
| Mar 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | 258 |
| Mar 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% | 3 |
| Mar 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -7.46% | 1 |
| Mar 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.50% | - |
| Mar 4, 2026 | 5.39 | 5.81 | 5.38 | 5.60 | 5.60 | -0.71% | 932 |
| Mar 3, 2026 | 5.21 | 5.85 | 5.14 | 5.64 | 5.64 | -4.53% | 4,268 |
| Mar 2, 2026 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | -2.48% | 1 |
| Feb 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 8.08% | 1 |
| Feb 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.01% | 4 |
| Feb 25, 2026 | 5.62 | 5.83 | 5.62 | 5.72 | 5.72 | 0.97% | 640 |
| Feb 24, 2026 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 3.22% | 62 |
| Feb 23, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 3.78% | 4 |
| Feb 20, 2026 | 5.42 | 5.46 | 5.29 | 5.29 | 5.29 | - | 470 |
| Feb 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.85% | 5 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -7.95% | 54 |
| Feb 13, 2026 | 6.06 | 6.06 | 5.84 | 5.92 | 5.91 | 11.81% | 1,715 |
| Feb 12, 2026 | 5.53 | 5.57 | 5.29 | 5.29 | 5.29 | -7.49% | 40 |
| Feb 11, 2026 | 5.52 | 5.72 | 5.25 | 5.72 | 5.72 | -18.55% | 1,344 |
| Feb 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.54% | 36 |
| Feb 9, 2026 | 7.17 | 7.39 | 6.89 | 7.13 | 7.13 | 1.71% | 3,820 |
| Feb 6, 2026 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 7.85% | 6 |
| Feb 5, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -7.14% | 5 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 37 |
| Feb 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 100 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | 1 |
| Jan 29, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.04% | 53 |
| Jan 27, 2026 | 6.55 | 6.63 | 6.55 | 6.63 | 6.62 | -5.89% | 2,989 |
| Jan 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | 901 |
| Jan 14, 2026 | 7.05 | 7.11 | 7.02 | 7.02 | 7.02 | 1.01% | 15,001 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.34% | - |
| Dec 31, 2025 | 7.33 | 7.40 | 7.19 | 7.19 | 7.19 | 38.27% | 2 |
| Dec 8, 2025 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | -1.52% | 541 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.91% | 165 |
| Dec 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.84% | 435 |
| Dec 2, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -23.16% | 10 |
| Nov 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.71% | 200 |
| Nov 14, 2025 | 7.77 | 7.77 | 7.16 | 7.16 | 7.16 | -5.30% | 216 |
| Nov 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.80% | 130 |
| Nov 11, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 0.19% | 270 |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 18.24% | 300 |