Iconic Labs Plc (ICON.L) LSE
1.60
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.35 | 1.6 | 1.6 | 1.83 | 1.35 | 384,850 |
| April 01, 2026 | 1.15 | 1.6 | 1.6 | 2.7 | 1.15 | 3.15M |
| March 31, 2026 | 1.6 | 1.15 | 1.15 | 1.7 | 1.1 | 327,884 |
| March 30, 2026 | 1.85 | 1.6 | 1.6 | 2.1 | 1.6 | 1,744 |
| March 27, 2026 | 1.95 | 1.85 | 1.85 | 1.95 | 1.55 | 200,110 |
| March 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.7 | 5,016 |
| March 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.7 | 9,886 |
| March 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.55 | 81,583 |
| March 23, 2026 | 1.95 | 1.95 | 1.95 | 2.02 | 1.7 | 194,503 |
| March 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.7 | 7,150 |
| March 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.7 | 32,742 |
| March 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,104 |
| March 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,104 |
| March 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.71 | 1,104 |
| March 13, 2026 | 1.95 | 1.95 | 1.95 | 2.19 | 1.7 | 24,011 |
| March 12, 2026 | 2.25 | 1.95 | 1.95 | 2.25 | 1.75 | 88,716 |
| March 11, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 1.9 | 138,220 |
| March 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.03 | 23,620 |
| March 09, 2026 | 1.75 | 2.25 | 2.25 | 2.45 | 1.5 | 1.17M |
| March 06, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.55 | 12,426 |
| March 05, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 91,454 |
| March 04, 2026 | 1.75 | 1.75 | 1.75 | 1.95 | 1.5 | 95,368 |
| March 03, 2026 | 2 | 1.75 | 1.75 | 2 | 1.5 | 169,919 |
| March 02, 2026 | 2.38 | 2 | 2 | 2.4 | 1.5 | 147,601 |
| February 27, 2026 | 2.38 | 2.38 | 2.38 | 2.45 | 1.77 | 26,651 |
| February 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 1.75 | 982 |
| February 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2 | 74 |
| February 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 221,850 |
| February 23, 2026 | 2.38 | 2.38 | 2.38 | 2.44 | 1.77 | 9,062 |
| February 20, 2026 | 2.38 | 2.38 | 0 | 2.44 | 2.38 | 15,626 |
| February 19, 2026 | 2.38 | 2.38 | 0 | 2.45 | 1.77 | 38,747 |
| February 18, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.77 | 104,223 |
| February 17, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.79 | 600 |
| February 16, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.77 | 4,284 |
| February 13, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.75 | 60,031 |
| February 12, 2026 | 2.38 | 2.38 | 0 | 2.38 | 2.38 | 2.51M |
| February 11, 2026 | 2.38 | 2.38 | 0 | 2.38 | 2.22 | 162,345 |
| February 10, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.77 | 4,804 |
| February 09, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.75 | 8,517 |
| February 06, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.77 | 61,080 |
| February 05, 2026 | 2.38 | 2.38 | 0 | 2.38 | 2.22 | 51,927 |
| February 04, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.75 | 17,527 |
| February 03, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.77 | 6,488 |
| February 02, 2026 | 2.38 | 2.38 | 0 | 2.38 | 1.75 | 159,646 |
| January 30, 2026 | 2.25 | 1.99 | 0 | 2.4 | 1.82 | 166,956 |
| January 29, 2026 | 2.5 | 2.25 | 0 | 2.5 | 2 | 23,227 |
| January 28, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 24,692 |
| January 27, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 541 |
| January 26, 2026 | 2.5 | 2.5 | 0 | 2.65 | 2 | 80,268 |
| January 23, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 24,328 |
| January 22, 2026 | 2.5 | 2.5 | 0 | 2.66 | 2 | 83,829 |
| January 21, 2026 | 2.5 | 2.5 | 0 | 2.7 | 2.5 | 8,088 |
| January 20, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2.5 | 0 |
| January 19, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 134,800 |
| January 16, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 10,531 |
| January 15, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2.5 | 8,000 |
| January 14, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 14,280 |
| January 13, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 24,000 |
| January 12, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2 | 94,989 |
| January 09, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2.15 | 1,330 |