IXICO plc (IXI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:16AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6 |
| May 03, 2024 | 8.13 | 8.18 | 8.18 | 8.13 | 8.13 | 4,829 |
| May 02, 2024 | 8.13 | 8.19 | 8.00 | 8.13 | 8.13 | 34,193 |
| May 01, 2024 | 8.13 | 8.07 | 8.07 | 8.13 | 8.13 | 31,500 |
| Apr 30, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 29, 2024 | 8.63 | 8.50 | 8.06 | 8.13 | 8.13 | 66,115 |
| Apr 26, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Apr 25, 2024 | 8.75 | 8.63 | 8.50 | 8.63 | 8.63 | 6,800 |
| Apr 24, 2024 | 8.75 | 8.64 | 8.64 | 8.75 | 8.75 | 366 |
| Apr 23, 2024 | 8.75 | 8.95 | 8.50 | 8.75 | 8.75 | 4,640 |
| Apr 22, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 36,748 |
| Apr 19, 2024 | 8.75 | 8.69 | 8.35 | 8.75 | 8.75 | 52,413 |
| Apr 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 17, 2024 | 8.75 | 8.52 | 8.52 | 8.75 | 8.75 | 56,574 |
| Apr 16, 2024 | 8.75 | 8.84 | 8.52 | 8.75 | 8.75 | 17,300 |
| Apr 15, 2024 | 8.75 | 8.53 | 8.53 | 8.75 | 8.75 | 7,427 |
| Apr 12, 2024 | 8.75 | 8.69 | 8.50 | 8.75 | 8.75 | 1,898 |
| Apr 11, 2024 | 8.75 | 8.69 | 8.52 | 8.75 | 8.75 | 4,250 |
| Apr 10, 2024 | 8.75 | 8.52 | 8.50 | 8.75 | 8.75 | 6,947 |
| Apr 09, 2024 | 8.75 | 8.74 | 8.50 | 8.75 | 8.75 | 55,170 |
| Apr 08, 2024 | 8.75 | 8.99 | 8.52 | 8.75 | 8.75 | 130,068 |
| Apr 05, 2024 | 8.63 | 9.00 | 8.26 | 8.75 | 8.75 | 31,689 |
| Apr 04, 2024 | 8.63 | 8.26 | 8.26 | 8.63 | 8.63 | 65,421 |
| Apr 03, 2024 | 8.25 | 9.00 | 8.00 | 8.63 | 8.63 | 77,884 |
| Apr 02, 2024 | 8.38 | 8.42 | 8.10 | 8.38 | 8.38 | 24,056 |
| Mar 28, 2024 | 8.38 | 8.50 | 8.10 | 8.10 | 8.10 | 46,877 |
| Mar 27, 2024 | 8.25 | 8.65 | 8.01 | 8.65 | 8.65 | 26,793 |
| Mar 26, 2024 | 8.13 | 8.48 | 8.08 | 8.25 | 8.25 | 1,014,646 |
| Mar 25, 2024 | 8.25 | 8.48 | 8.00 | 8.13 | 8.13 | 131,652 |
| Mar 22, 2024 | 8.25 | 8.15 | 8.15 | 8.25 | 8.25 | 2,000 |
| Mar 21, 2024 | 8.25 | 8.26 | 8.26 | 8.25 | 8.25 | 41,540 |
| Mar 20, 2024 | 8.25 | 8.50 | 8.27 | 8.38 | 8.38 | 189,996 |
| Mar 19, 2024 | 8.25 | 8.50 | 8.13 | 8.25 | 8.25 | 78,896 |
| Mar 18, 2024 | 7.25 | 8.40 | 7.50 | 8.25 | 8.25 | 196,423 |
| Mar 15, 2024 | 7.25 | 7.49 | 7.14 | 7.25 | 7.25 | 331,278 |
| Mar 14, 2024 | 7.25 | 7.24 | 7.00 | 7.25 | 7.25 | 34,768 |
| Mar 13, 2024 | 7.75 | 7.65 | 6.35 | 7.25 | 7.25 | 979,520 |
| Mar 12, 2024 | 8.50 | 8.40 | 8.40 | 8.50 | 8.50 | 4,700 |
| Mar 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 08, 2024 | 8.25 | 8.75 | 8.00 | 8.50 | 8.50 | 146,244 |
| Mar 07, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 06, 2024 | 8.63 | 8.48 | 8.01 | 8.25 | 8.25 | 34,006 |
| Mar 05, 2024 | 8.63 | 8.64 | 8.50 | 8.63 | 8.63 | 5,247 |
| Mar 04, 2024 | 8.63 | 8.65 | 8.50 | 8.63 | 8.63 | 8,549 |
| Mar 01, 2024 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | 331 |
| Feb 29, 2024 | 8.75 | 8.75 | 8.50 | 8.63 | 8.63 | 26,804 |
| Feb 28, 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 20 |
| Feb 27, 2024 | 8.75 | 8.79 | 8.60 | 8.75 | 8.75 | 138,235 |
| Feb 26, 2024 | 9.25 | 9.50 | 8.56 | 8.75 | 8.75 | 142,401 |
| Feb 23, 2024 | 9.25 | 9.14 | 9.14 | 9.25 | 9.25 | 5,000 |
| Feb 22, 2024 | 9.25 | 9.16 | 9.00 | 9.25 | 9.25 | 6,458 |
| Feb 21, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Feb 20, 2024 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | 11,288 |
| Feb 19, 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 205,747 |
| Feb 16, 2024 | 10.25 | 10.30 | 9.01 | 9.25 | 9.25 | 341,113 |
| Feb 15, 2024 | 10.25 | 10.24 | 10.01 | 10.25 | 10.25 | 22,019 |
| Feb 14, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 31,055 |
| Feb 13, 2024 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 653 |
| Feb 12, 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 16,125 |
| Feb 09, 2024 | 10.25 | 10.63 | 10.00 | 10.25 | 10.25 | 123,436 |
| Feb 08, 2024 | 10.25 | 10.49 | 10.00 | 10.25 | 10.25 | 59,554 |
| Feb 07, 2024 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | 59,403 |
| Feb 06, 2024 | 10.50 | 11.00 | 10.38 | 10.50 | 10.50 | 6,027 |
| Feb 05, 2024 | 10.50 | 10.78 | 10.00 | 10.50 | 10.50 | 63,355 |
| Feb 02, 2024 | 10.50 | 10.79 | 10.38 | 10.50 | 10.50 | 550,611 |
| Feb 01, 2024 | 10.50 | 10.30 | 10.30 | 10.50 | 10.50 | 129 |
| Jan 31, 2024 | 10.50 | 11.20 | 10.79 | 10.50 | 10.50 | 4,688 |
| Jan 30, 2024 | 10.25 | 11.20 | 10.00 | 11.20 | 11.20 | 113,558 |
| Jan 29, 2024 | 10.25 | 10.50 | 10.35 | 10.25 | 10.25 | 33,353 |
| Jan 26, 2024 | 10.25 | 10.50 | 10.32 | 10.25 | 10.25 | 306,235 |
| Jan 25, 2024 | 12.25 | 12.00 | 10.50 | 10.25 | 10.25 | 214,114 |
| Jan 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 23, 2024 | 12.50 | 12.02 | 12.00 | 12.50 | 12.50 | 2,508 |
| Jan 22, 2024 | 12.50 | 12.06 | 12.06 | 12.50 | 12.50 | 7,515 |
| Jan 19, 2024 | 12.50 | 12.90 | 12.00 | 12.75 | 12.75 | 1,407 |
| Jan 18, 2024 | 12.50 | 12.55 | 11.80 | 12.50 | 12.50 | 3,459 |
| Jan 17, 2024 | 12.75 | 12.50 | 12.10 | 12.50 | 12.50 | 26,804 |
| Jan 16, 2024 | 12.75 | 12.70 | 12.56 | 12.75 | 12.75 | 119,522 |
| Jan 15, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jan 12, 2024 | 13.00 | 12.99 | 12.60 | 12.75 | 12.75 | 20,638 |
| Jan 11, 2024 | 13.00 | 13.50 | 12.72 | 13.00 | 13.00 | 13,938 |
| Jan 10, 2024 | 13.00 | 12.72 | 12.72 | 13.00 | 13.00 | 2,168 |
| Jan 09, 2024 | 13.00 | 13.05 | 12.72 | 13.00 | 13.00 | 9,139 |
| Jan 08, 2024 | 13.00 | 12.72 | 12.50 | 13.00 | 13.00 | 1,475 |
| Jan 05, 2024 | 12.75 | 13.15 | 13.15 | 13.00 | 13.00 | 50,000 |
| Jan 04, 2024 | 12.75 | 12.06 | 12.06 | 12.75 | 12.75 | 4,090 |
| Jan 03, 2024 | 12.50 | 13.30 | 12.00 | 12.75 | 12.75 | 13,661 |
| Jan 02, 2024 | 12.50 | 12.90 | 12.01 | 12.50 | 12.50 | 11,071 |
| Dec 29, 2023 | 13.00 | 13.00 | 12.10 | 12.50 | 12.50 | 38,413 |
| Dec 28, 2023 | 13.50 | 14.60 | 12.65 | 13.00 | 13.00 | 24,064 |
| Dec 27, 2023 | 13.50 | 14.60 | 12.65 | 14.60 | 14.60 | 56,769 |
| Dec 22, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Dec 21, 2023 | 13.50 | 13.44 | 13.00 | 13.50 | 13.50 | 8,508 |
| Dec 20, 2023 | 13.50 | 13.01 | 13.01 | 13.50 | 13.50 | 4,840 |
| Dec 19, 2023 | 13.25 | 13.40 | 13.00 | 13.50 | 13.50 | 62,801 |
| Dec 18, 2023 | 13.25 | 13.44 | 13.44 | 13.25 | 13.25 | 260 |
| Dec 15, 2023 | 13.25 | 13.48 | 13.01 | 13.25 | 13.25 | 33,023 |
| Dec 14, 2023 | 14.00 | 13.53 | 13.53 | 14.00 | 14.00 | 10,000 |
| Dec 13, 2023 | 14.00 | 14.50 | 13.52 | 14.00 | 14.00 | 26,163 |
| Dec 12, 2023 | 14.00 | 14.05 | 13.50 | 14.00 | 14.00 | 9,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.