Insight Molecular Diagnostics Inc. (LON:0KCC)
London · Delayed Price · Currency is GBP · Price in USD 4.260
-0.100 (-2.29%)
Aug 12, 2026, 4:07 PM GMT
LON:0KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.90% | 10 |
| Jun 30, 2026 | 5.45 | 5.69 | 5.41 | 5.69 | 5.69 | 4.40% | 40 |
| Jun 29, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -2.68% | 120 |
| Jun 26, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 1.08% | 63 |
| Jun 25, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 1.19% | 32 |
| Jun 24, 2026 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 2.15% | 142 |
| Jun 23, 2026 | 5.39 | 5.50 | 5.36 | 5.36 | 5.36 | 3.47% | 72 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.18 | 5.18 | 5.18 | -3.72% | 26 |
| Jun 18, 2026 | 5.08 | 5.38 | 4.90 | 5.38 | 5.38 | -2.36% | 832 |
| Jun 17, 2026 | 5.45 | 5.68 | 5.45 | 5.51 | 5.51 | -1.08% | 95 |
| Jun 16, 2026 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | 2.77% | 71 |
| Jun 15, 2026 | 5.69 | 5.92 | 5.42 | 5.42 | 5.42 | -0.73% | 22 |
| Jun 12, 2026 | 5.41 | 5.57 | 5.38 | 5.46 | 5.46 | -4.88% | 1,372 |
| 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 |