Insight Molecular Diagnostics Inc. (LON:0KCC)
London · Delayed Price · Currency is GBP · Price in USD 3.950
+0.170 (4.50%)
Sep 25, 2026, 2:32 PM GMT
LON:0KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.50% | 1 |
| Sep 17, 2026 | 3.69 | 3.78 | 3.65 | 3.78 | 3.78 | 0.53% | 3,069 |
| Sep 16, 2026 | 4.18 | 4.18 | 3.76 | 3.76 | 3.76 | -4.08% | 1,158 |
| Sep 15, 2026 | 4.18 | 4.18 | 3.92 | 3.92 | 3.92 | -3.69% | 40 |
| Sep 14, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 1.95% | 1,401 |
| Sep 11, 2026 | 3.98 | 4.05 | 3.98 | 3.99 | 3.99 | 1.06% | 125 |
| Sep 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | 7 |
| Sep 8, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 4.68% | 164 |
| Sep 4, 2026 | 4.08 | 4.17 | 4.06 | 4.06 | 4.06 | -1.22% | 1,829 |
| Sep 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 9.60% | 4 |
| Sep 2, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -2.85% | 10 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.76 | 3.86 | 3.86 | -4.93% | 26 |
| Aug 31, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -3.22% | 4 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.14 | 4.20 | 4.20 | -1.65% | 1,403 |
| Aug 27, 2026 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | -2.06% | 476 |
| Aug 26, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -1.47% | 171 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.41 | 4.42 | 4.42 | 2.67% | 1,101 |
| Aug 24, 2026 | 4.26 | 4.42 | 4.26 | 4.31 | 4.31 | 0.41% | 167 |
| Aug 21, 2026 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -0.87% | 98 |
| Aug 20, 2026 | 4.34 | 4.43 | 4.25 | 4.33 | 4.33 | -2.37% | 1,988 |
| Aug 19, 2026 | 4.27 | 4.46 | 4.27 | 4.43 | 4.43 | 5.48% | 2,573 |
| Aug 18, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 4.20 | -1.41% | 357 |
| Aug 17, 2026 | 4.31 | 4.32 | 3.98 | 4.26 | 4.26 | 1.19% | 734 |
| Aug 14, 2026 | 3.77 | 4.21 | 3.76 | 4.21 | 4.21 | 5.91% | 9,675 |
| Aug 13, 2026 | 4.45 | 4.45 | 3.98 | 3.98 | 3.98 | -6.69% | 1,144 |
| Aug 12, 2026 | 4.33 | 4.49 | 4.26 | 4.26 | 4.26 | -2.29% | 82 |
| Aug 11, 2026 | 4.35 | 4.58 | 4.35 | 4.36 | 4.36 | -9.92% | 216 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.78 | 4.84 | 4.84 | 0.30% | 160 |
| Aug 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.19% | 28 |
| Aug 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | -1.09% | 3 |
| Aug 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.91% | 100 |
| Aug 4, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 1,501 |
| Aug 3, 2026 | 4.61 | 5.20 | 4.61 | 5.20 | 5.20 | 14.93% | 1,671 |
| Jul 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.98% | 2 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.40% | 11 |
| Jul 29, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -6.12% | 2 |
| Jul 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.46% | 350 |
| Jul 27, 2026 | 4.88 | 4.89 | 4.81 | 4.81 | 4.81 | -2.24% | 124 |
| Jul 21, 2026 | 4.83 | 4.94 | 4.83 | 4.92 | 4.92 | 6.26% | 29 |
| Jul 17, 2026 | 4.54 | 4.63 | 4.54 | 4.63 | 4.63 | -3.54% | 5 |
| Jul 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | 1 |
| Jul 15, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | 2.43% | 6 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.79% | 4 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.55 | 4.64 | 4.64 | -7.75% | 964 |
| Jul 10, 2026 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | -0.40% | 97 |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.54% | 513 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.58 | 4.79 | 4.78 | -9.04% | 2,008 |
| Jul 7, 2026 | 5.65 | 5.82 | 5.01 | 5.26 | 5.26 | -12.62% | 4,820 |
| Jul 6, 2026 | 5.99 | 6.02 | 5.70 | 6.02 | 6.02 | 5.24% | 67 |
| Jul 2, 2026 | 5.78 | 5.89 | 5.62 | 5.72 | 5.72 | 1.44% | 52 |