Insig AI Plc (INSG.L) LSE

Currency In GBp

INSG.L Historical Return

If you invested 1000 GBp in Insig AI Plc (INSG.L) since IPO date, it would be worth 149.43 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 178.08 GBp, while 1000 GBp invested 1 year ago would be worth 590.91 GBp. This corresponds to total returns of -85.06%, -82.19%, -40.91%, respectively, with annualized returns of -30.46%, -29.17%, -40.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INSG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13	13	13	13.5	12.5	36,700
July 30, 2026	13.75	13	13	14	12.5	259,545
July 29, 2026	13.75	13.75	13.75	14	13.5	61,175
July 28, 2026	14	13.75	13.75	14.5	13.5	212,027
July 27, 2026	14.5	14.25	14.25	15	14	178,631
July 24, 2026	14.75	14.5	14.5	15	14.5	104,286
July 23, 2026	15	14.75	14.75	15.15	14.5	809
July 22, 2026	15	14.75	14.75	15.5	14.5	85,901
July 21, 2026	15	15	15	15	15	0
July 20, 2026	15.5	15	15	15.5	14.5	276,215
July 17, 2026	15.5	15	15	16	14.13	330,163
July 16, 2026	15.5	15.5	15.5	16	14.3	118,586
July 15, 2026	16.25	15.5	15.5	17	15	125,553
July 14, 2026	14	16.25	16.25	17	13.5	1.15M
July 13, 2026	13.75	13.75	13.75	14.5	13	275,159
July 10, 2026	14	13.75	13.75	14.5	13.65	206,066
July 09, 2026	13.25	14	14	14.5	13	148,938
July 08, 2026	14	13.25	13.25	14	12.5	1.5M
July 07, 2026	11.75	13.25	13.25	14	11.38	390,136
July 06, 2026	11.5	11.75	11.75	12	11	141,672
July 03, 2026	12.25	11.5	11.5	12.5	11.27	564,381
July 02, 2026	12.25	12.25	12.25	12.5	12	64,780
July 01, 2026	12.5	12.3	12.3	12.68	12	316,535
June 30, 2026	13.25	12.5	12.5	13.5	12.5	101,959
June 29, 2026	13.5	13.25	13.25	14	13	164,558
June 26, 2026	14.5	13.5	13.5	14.5	13	54,548
June 25, 2026	14	14	14	14.5	13.72	259,406
June 24, 2026	14	14	14	14.5	13.5	76,879
June 23, 2026	14	13.5	13.5	14	13.2	207,708
June 22, 2026	14.25	14	14	15	13.55	158,783
June 19, 2026	13.5	14.25	14.25	14.5	13	383,897
June 18, 2026	12.5	13.5	13.5	13.75	11.85	751,222
June 17, 2026	12.25	12	12	12.5	11.66	393,447
June 16, 2026	12.75	12.25	12.25	13	12	142,790
June 15, 2026	12.75	12.75	12.75	13	12.57	22,937
June 12, 2026	13	12.75	12.75	13.5	12.1	777,070
June 11, 2026	13.25	13	13	13.5	12.62	526,172
June 10, 2026	13.25	13.25	13.25	13.25	13.08	50,000
June 09, 2026	14	13.25	13.25	14.17	13.06	268,701
June 08, 2026	14	14	14	14.5	13.5	239,672
June 05, 2026	14	14	14	14.5	13.5	103,574
June 04, 2026	14	14	14	14.5	13.6	19,124
June 03, 2026	15	14	14	15.5	13.06	1.17M
June 02, 2026	15.25	15.25	15.25	15.5	15	40,993
June 01, 2026	15.75	15.25	15.25	16.5	15	175,075
May 29, 2026	17	16.5	16.5	17	16	147,611
May 28, 2026	16.5	16.5	16.5	17	16	357,084
May 27, 2026	16.25	16.5	16.5	17	16	479,191
May 26, 2026	15.5	15.5	15.5	16	15	498,084
May 22, 2026	15.16	15.5	15.5	16	15	246,497
May 21, 2026	14.5	15.5	15.5	15.98	14	106,668
May 20, 2026	14.5	14.5	14.5	14.8	14.02	47,609
May 19, 2026	14.75	14.5	14.5	15.5	14	353,424
May 18, 2026	14.75	14.75	14.75	15.5	14	782
May 15, 2026	14.25	14.75	14.75	14.75	14	495,544
May 14, 2026	15.25	14.25	14.25	16	14.25	271,774
May 13, 2026	15.25	15.25	15.25	16	14.5	221,050
May 12, 2026	15.25	15.25	15.25	16	14.5	293,111
May 11, 2026	15.25	15.25	15.25	16	14.5	18,771
May 08, 2026	15.5	15.25	15.25	16	14.5	228,088