i-nexus Global plc (INX.L) LSE
2.25
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
INX.L Historical Return
If you invested 1000 GBp in i-nexus Global plc (INX.L) since IPO date, it would be worth 24.19 GBp as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 155.17 GBp. This corresponds to total returns of -97.58%, -84.48%, respectively, with annualized returns of -37.36%, -31.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
INX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 1.71 | 2.25 | 2.25 | 1.71 | 1.71 | 1.83M |
| December 23, 2024 | 1.66 | 2.25 | 2.25 | 3 | 1.66 | 180,294 |
| December 20, 2024 | 2.5 | 2.25 | 2.25 | 2.5 | 2.25 | 30,262 |
| December 19, 2024 | 1.66 | 2 | 2 | 2.49 | 1.66 | 80,038 |
| December 18, 2024 | 2 | 2 | 2 | 2 | 2 | 0 |
| December 17, 2024 | 2.49 | 2 | 2 | 2.49 | 1.75 | 260,565 |
| December 16, 2024 | 1.4 | 2 | 2 | 3.4 | 1.4 | 639,072 |
| December 13, 2024 | 1.3 | 1.25 | 1.25 | 1.3 | 1.25 | 186,061 |
| December 12, 2024 | 1.49 | 1.4 | 1.4 | 1.49 | 1.38 | 509,456 |
| December 11, 2024 | 1.4 | 1.35 | 1.35 | 1.5 | 1.35 | 650,645 |
| December 10, 2024 | 1.5 | 1.58 | 1.58 | 1.58 | 1.5 | 55,656 |
| December 09, 2024 | 1.5 | 1.63 | 1.63 | 1.63 | 1.5 | 1,000 |
| December 06, 2024 | 1.5 | 1.63 | 1.63 | 1.63 | 1.5 | 68,923 |
| December 05, 2024 | 1.5 | 1.75 | 1.75 | 1.82 | 1.5 | 32,331 |
| December 04, 2024 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 15,000 |
| December 03, 2024 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 369,803 |
| December 02, 2024 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 38,850 |
| November 29, 2024 | 1.52 | 1.75 | 1.75 | 1.75 | 1.52 | 1.63M |
| November 28, 2024 | 1.83 | 1.75 | 1.75 | 1.83 | 1.63 | 1.46M |
| November 27, 2024 | 1.46 | 1.75 | 1.75 | 1.99 | 1.3 | 2.41M |
| November 26, 2024 | 1.5 | 1.5 | 1.5 | 1.7 | 0.56 | 7.32M |
| November 25, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 22, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 21, 2024 | 3 | 3.15 | 3.15 | 3.15 | 3 | 439,128 |
| November 20, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 19, 2024 | 3 | 3.15 | 3.15 | 3.15 | 3 | 19 |
| November 18, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 15, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 14, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 13, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 12, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 11, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 08, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 07, 2024 | 3 | 3.15 | 3.15 | 3.15 | 3 | 420,273 |
| November 06, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 05, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 04, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 01, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 31, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 30, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 29, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 28, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 25, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 24, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 23, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 22, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 21, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 18, 2024 | 3.13 | 3.15 | 3.15 | 3.15 | 3.13 | 9,266 |
| October 17, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 16, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 15, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 14, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 11, 2024 | 3 | 3.15 | 3.15 | 3.18 | 3 | 29,050 |
| October 10, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| October 09, 2024 | 3 | 3.15 | 3.15 | 3.15 | 3 | 52,000 |
| October 08, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| October 07, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| October 04, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| October 03, 2024 | 3 | 3.25 | 3.25 | 3.25 | 3 | 60 |
| October 02, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
