Want to see GB:IXI full AI Analyst Report?
IXICO plc (IXI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | +0.00% | 95,088 | 1.03 |
| Oct 29, 2026 | 11.75 | 12.33 | 11.50 | 11.75 | 11.75 | +0.00% | 188,693 | 2.12 |
| Oct 28, 2026 | 11.75 | 12.50 | 11.50 | 11.75 | 11.75 | +0.00% | 328,304 | 3.90 |
| Oct 27, 2026 | 10.25 | 12.50 | 9.50 | 11.75 | 11.75 | +14.63% | 703,944 | 9.61 |
| Oct 26, 2026 | 10.00 | 11.00 | 9.50 | 10.25 | 10.25 | +2.50% | 20,348 | 0.28 |
| Oct 23, 2026 | 9.50 | 11.00 | 9.00 | 10.00 | 10.00 | +2.56% | 291,345 | 4.26 |
| Oct 22, 2026 | 9.25 | 10.00 | 8.50 | 9.75 | 9.75 | +14.71% | 780,801 | 13.95 |
| Oct 21, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | +0.00% | 20,815 | 0.36 |
| Oct 20, 2026 | 8.25 | 10.00 | 8.00 | 8.50 | 8.50 | +9.68% | 1,336,670 | 37.30 |
| Oct 19, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | +0.00% | 3,307 | 0.09 |
| Oct 16, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | +0.00% | 58,391 | 1.62 |
| Oct 15, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | +0.00% | 172 | 0.00 |
| Oct 14, 2026 | 7.75 | 8.25 | 7.55 | 7.75 | 7.75 | +0.00% | 5,999 | 0.15 |
| Oct 13, 2026 | 7.75 | 8.50 | 7.55 | 7.75 | 7.75 | +0.00% | 42,414 | 1.10 |
| Oct 12, 2026 | 7.75 | 8.50 | 7.46 | 7.75 | 7.75 | +0.00% | 17,645 | 0.45 |
| Oct 09, 2026 | 7.75 | 8.20 | 7.46 | 7.75 | 7.75 | +0.00% | 8,415 | 0.22 |
| Oct 08, 2026 | 7.75 | 8.50 | 7.46 | 7.75 | 7.75 | -3.13% | 7,685 | 0.17 |
| Oct 07, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | +0.00% | 137,816 | 3.09 |
| Oct 06, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | +0.00% | 2,302 | 0.05 |
| Oct 05, 2026 | 7.50 | 8.50 | 7.00 | 8.00 | 8.00 | +6.67% | 165,115 | 3.80 |
| Oct 02, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 10,788 | 0.21 |
| Oct 01, 2026 | 7.50 | 7.68 | 7.68 | 7.50 | 7.50 | +0.00% | 1,000 | 0.02 |
| Sep 30, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7.50 | 7.80 | 7.26 | 7.50 | 7.50 | +0.00% | 166,218 | 3.32 |
| Sep 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 15,383 | 0.31 |
| Sep 25, 2026 | 7.50 | 8.00 | 7.75 | 7.50 | 7.50 | +0.00% | 12,529 | 0.24 |
| Sep 24, 2026 | 7.25 | 7.75 | 7.40 | 7.50 | 7.50 | +1.35% | 106,916 | 2.16 |
| Sep 23, 2026 | 7.25 | 7.50 | 7.08 | 7.40 | 7.40 | -1.33% | 235,066 | 5.13 |
| Sep 22, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | +0.00% | 95,108 | 2.15 |
| Sep 21, 2026 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | +0.00% | 143 | 0.00 |
| Sep 18, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | +0.00% | 10,914 | 0.25 |
| Sep 17, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 332 | 0.01 |
| Sep 16, 2026 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | +0.00% | 59,282 | 1.36 |
| Sep 15, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 17,227 | 0.39 |
| Sep 14, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | +0.00% | 1,981 | 0.04 |
| Sep 11, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 299,096 | 7.36 |
| Sep 10, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 10,741 | 0.26 |
| Sep 09, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 30,987 | 0.75 |
| Sep 08, 2026 | 7.50 | 7.57 | 7.57 | 7.50 | 7.50 | +0.00% | 1,716 | 0.04 |
| Sep 07, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | +0.00% | 7,403 | 0.18 |
| Sep 04, 2026 | 7.50 | 8.00 | 7.17 | 7.50 | 7.50 | +0.00% | 12,823 | 0.31 |
| Sep 03, 2026 | 7.50 | 8.00 | 7.33 | 7.50 | 7.50 | +0.00% | 57,826 | 1.42 |
| Sep 02, 2026 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | +0.00% | 20,000 | 0.47 |
| Sep 01, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 70,164 | 1.69 |
| Aug 31, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | +0.00% | 60,000 | 1.37 |
| Aug 26, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | +0.00% | 8,219 | 0.18 |
| Aug 25, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 7.50 | 8.50 | 7.69 | 7.75 | 7.75 | +3.33% | 30,172 | 0.61 |