IXICO plc - IXI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.49	12.25	12.25	12.5	12.25	540
August 14, 2025	12.49	12.25	12.25	12.49	12.12	46,442
August 13, 2025	12.49	12.25	12.25	12.49	12.06	76,582
August 12, 2025	12.21	12.25	12.25	13	12	83,976
August 11, 2025	11.56	12	12	12.45	11.56	46,144
August 08, 2025	11.56	12	12	12.25	11.56	27,769
August 07, 2025	11.76	12	12	12.5	11.56	14,461
August 06, 2025	11.76	12	12	12.5	11.76	3,787
August 05, 2025	11.76	12	12	13	11.5	157,418
August 04, 2025	12.8	13	13	13	11.5	1,789
August 01, 2025	12.8	12.25	12.25	12.8	11.76	9,425
July 31, 2025	12.5	12.25	12.25	13	11.76	11,277
July 30, 2025	11.69	12.25	12.25	13	11.69	18,729
July 29, 2025	11.95	12.25	12.25	13	11.5	30,250
July 28, 2025	11.84	11.75	11.75	12	11.27	34,951
July 25, 2025	11.88	11.5	11.5	12.2	11.23	34,847
July 24, 2025	10.85	11.5	11.5	11.8	10.1	172,118
July 23, 2025	10.49	10.5	10.5	11	10.01	107,773
July 22, 2025	10.89	11.2	11.2	11.2	10.13	106,163
July 21, 2025	10.5	10.7	10.7	10.7	10.07	148,277
July 18, 2025	10.9	10.75	10.75	12	10	187,864
July 17, 2025	11	11.25	11.25	12	10.5	289,511
July 16, 2025	9.85	9.75	9.75	9.85	9.5	5,672
July 15, 2025	9.95	9.75	9.75	9.95	9.75	64
July 14, 2025	9.5	9.75	9.75	10	9.25	35,130
July 11, 2025	9.9	9.75	9.75	9.9	9.75	72,484
July 10, 2025	9.95	9.75	9.75	9.95	9.53	108,385
July 09, 2025	9.5	10.2	10.2	10.2	9.5	54,217
July 08, 2025	9.99	9.75	9.75	9.99	9.75	19,780
July 07, 2025	9.94	9.8	9.8	9.94	9.8	45,394
July 04, 2025	9.95	9.75	9.75	10	9.5	60,905
July 03, 2025	10.2	10.15	10.15	10.3	10	30,429
July 02, 2025	10.01	10.15	10.15	10.25	10.01	8,656
July 01, 2025	10.2	10.15	10.15	10.2	10.15	2,000
June 30, 2025	10.25	10.15	10.15	10.25	10.01	6,066
June 27, 2025	10.5	10.15	10.15	10.5	10	28,820
June 26, 2025	10.25	10.25	10.25	10.25	10.25	0
June 25, 2025	10.66	10.25	10.25	10.8	10	36,593
June 24, 2025	11.02	11	11	12	10.66	53,311
June 23, 2025	11.88	11.5	11.5	11.88	11.16	6,008
June 20, 2025	12	11.5	11.5	12	11	59,333
June 19, 2025	11.55	11.5	11.5	12	11	128,213
June 18, 2025	11.55	11.75	11.75	11.88	11.55	14,024
June 17, 2025	11.55	11.75	11.75	11.75	11.55	2,800
June 16, 2025	11.16	11.75	11.75	12	11.1	25,693
June 13, 2025	12.2	11.25	11.25	12.8	11.25	74,884
June 12, 2025	13.3	12.25	12.25	13.3	12	175,116
June 11, 2025	12.94	13	13	13.68	12.5	199,128
June 10, 2025	13.4	12.75	12.75	15	12	663,405
June 09, 2025	11.29	11.5	11.5	12.22	10.66	344,158
June 06, 2025	11.25	11.25	11.25	11.25	11.25	0
June 05, 2025	11.29	11.25	11.25	11.29	10.58	25,483
June 04, 2025	10.5	12.2	12.2	12.2	10.5	2,220
June 03, 2025	11.1	11.25	11.25	11.25	10.58	20,714
June 02, 2025	10.67	11	11	11.29	10.65	17,846
May 30, 2025	12.24	11.25	11.25	12.5	10.5	169,204
May 29, 2025	11.7	12	12	12.3	11.5	234,900
May 28, 2025	11.63	12	12	12.48	11.53	40,258
May 27, 2025	11	11.75	11.75	12.5	11	33,699
May 23, 2025	11.3	11.5	11.5	12	11	15,441

IXICO plc (IXI.L) LSE