Insight Molecular Diagnostics Inc. (LON:0KCC)
London · Delayed Price · Currency is GBP · Price in USD 5.56
-0.18 (-3.18%)
At close: Jun 12, 2026
LON:0KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.41 | 5.57 | 5.38 | 5.56 | 5.56 | -3.18% | 1,339 |
| Jun 11, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.32% | 23 |
| Jun 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.92% | 5 |
| Jun 9, 2026 | 5.72 | 5.79 | 5.61 | 5.65 | 5.65 | -2.59% | 96 |
| Jun 8, 2026 | 5.64 | 6.11 | 5.00 | 5.80 | 5.80 | -5.69% | 1,502 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.06% | - |
| Jun 4, 2026 | 5.96 | 6.80 | 5.96 | 6.41 | 6.41 | 14.67% | 636 |
| Jun 3, 2026 | 5.89 | 6.20 | 5.59 | 5.59 | 5.59 | -9.11% | 234 |
| Jun 2, 2026 | 6.15 | 6.16 | 5.93 | 6.15 | 6.15 | -2.07% | 22 |
| Jun 1, 2026 | 6.16 | 6.45 | 6.13 | 6.28 | 6.28 | -2.64% | 652 |
| May 29, 2026 | 6.53 | 6.56 | 6.16 | 6.45 | 6.45 | -0.46% | 44 |
| May 28, 2026 | 6.36 | 6.48 | 6.06 | 6.48 | 6.48 | 3.68% | 375 |
| May 27, 2026 | 6.40 | 6.43 | 6.20 | 6.25 | 6.25 | -4.89% | 383 |
| May 26, 2026 | 6.19 | 6.57 | 6.12 | 6.57 | 6.57 | 10.62% | 948 |
| May 22, 2026 | 5.70 | 5.99 | 5.67 | 5.94 | 5.94 | 1.71% | 596 |
| May 21, 2026 | 6.09 | 6.13 | 5.67 | 5.84 | 5.84 | -1.85% | 547 |
| May 20, 2026 | 5.93 | 6.07 | 5.56 | 5.95 | 5.95 | 1.36% | 1,345 |
| May 19, 2026 | 6.40 | 6.40 | 5.62 | 5.87 | 5.87 | -6.53% | 2,955 |
| May 18, 2026 | 6.47 | 6.59 | 5.86 | 6.28 | 6.28 | 1.45% | 14,058 |
| May 15, 2026 | 5.88 | 6.50 | 5.87 | 6.19 | 6.19 | -0.32% | 6,310 |
| May 14, 2026 | 4.90 | 6.74 | 4.90 | 6.21 | 6.21 | 21.05% | 27,950 |
| May 13, 2026 | 5.03 | 5.29 | 4.90 | 5.13 | 5.13 | 1.70% | 737 |
| May 12, 2026 | 4.84 | 5.19 | 4.71 | 5.04 | 5.04 | 1.08% | 2,836 |
| May 11, 2026 | 4.60 | 5.05 | 4.60 | 4.99 | 4.99 | 0.77% | 4,819 |
| May 8, 2026 | 4.98 | 4.98 | 4.72 | 4.95 | 4.95 | 1.27% | 1,396 |
| May 7, 2026 | 4.99 | 5.13 | 4.72 | 4.89 | 4.89 | -0.45% | 3,193 |
| May 6, 2026 | 4.63 | 5.02 | 4.50 | 4.91 | 4.91 | 8.67% | 1,471 |
| May 5, 2026 | 4.98 | 5.51 | 4.44 | 4.52 | 4.52 | -5.89% | 22,557 |
| May 4, 2026 | 4.18 | 5.27 | 4.18 | 4.80 | 4.80 | 17.15% | 45,814 |
| May 1, 2026 | 4.10 | 4.10 | 3.98 | 4.10 | 4.10 | 0.51% | 156 |
| Apr 30, 2026 | 3.98 | 4.08 | 3.81 | 4.08 | 4.08 | 6.51% | 132 |
| Apr 29, 2026 | 4.23 | 4.23 | 3.80 | 3.83 | 3.83 | -9.56% | 6,248 |
| Apr 28, 2026 | 4.25 | 4.38 | 3.89 | 4.24 | 4.24 | 17.64% | 11,548 |
| Apr 27, 2026 | 4.02 | 4.02 | 3.60 | 3.60 | 3.60 | -9.09% | 266 |
| Apr 24, 2026 | 3.46 | 3.96 | 3.46 | 3.96 | 3.96 | 12.34% | 3,196 |
| Apr 23, 2026 | 3.55 | 3.69 | 3.31 | 3.53 | 3.53 | -6.62% | 813 |
| Apr 22, 2026 | 3.88 | 4.07 | 3.63 | 3.78 | 3.78 | 1.21% | 1,754 |
| Apr 21, 2026 | 4.40 | 4.51 | 3.69 | 3.73 | 3.73 | -5.44% | 8,922 |
| Apr 20, 2026 | 3.80 | 3.95 | 3.74 | 3.94 | 3.94 | 11.74% | 3,355 |
| Apr 17, 2026 | 3.58 | 3.65 | 3.47 | 3.53 | 3.53 | 4.44% | 6,159 |
| Apr 16, 2026 | 3.39 | 3.63 | 3.30 | 3.38 | 3.38 | 1.81% | 3,317 |
| Apr 15, 2026 | 3.80 | 3.81 | 3.32 | 3.32 | 3.32 | -6.74% | 5,366 |
| Apr 14, 2026 | 2.98 | 4.10 | 2.98 | 3.56 | 3.56 | 16.72% | 147,679 |
| Apr 13, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -0.90% | 580 |
| Apr 10, 2026 | 3.21 | 3.21 | 2.68 | 3.08 | 3.08 | -2.30% | 8,639 |
| Apr 9, 2026 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | 0.96% | 3,572 |
| Apr 8, 2026 | 3.30 | 3.60 | 3.08 | 3.12 | 3.12 | 0.65% | 6,705 |
| Apr 7, 2026 | 3.34 | 3.34 | 3.05 | 3.10 | 3.10 | -8.28% | 1,474 |
| Apr 2, 2026 | 3.51 | 3.65 | 3.38 | 3.38 | 3.38 | 13.72% | 6,129 |
| Apr 1, 2026 | 3.19 | 3.19 | 2.90 | 2.97 | 2.97 | -9.11% | 11,509 |