Insig AI PLC INSG
LSE · United Kingdom · Consumer Services
GBp 9.100.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.10 | 0.00% | GBp 9.30 | GBp 9.50 | GBp 8.71 | 35.04K |
| 2026-09-30 | GBp 9.10 | +4.00% | GBp 8.75 | GBp 9.50 | GBp 8.90 | 230.01K |
| 2026-09-29 | GBp 8.75 | -5.41% | GBp 9.25 | GBp 9.50 | GBp 8.55 | 429.85K |
| 2026-09-28 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 8.75 | 400.35K |
| 2026-09-25 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 331.93K |
| 2026-09-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 18.56K |
| 2026-09-23 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 1.05M |
| 2026-09-22 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 1.06M |
| 2026-09-21 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.10 | 95.50K |
| 2026-09-18 | GBp 9.50 | +5.56% | GBp 9.00 | GBp 9.84 | GBp 8.50 | 3.59M |
| 2026-09-17 | GBp 9.00 | -14.29% | GBp 10.75 | GBp 11.00 | GBp 9.00 | 1.15M |
| 2026-09-16 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 291.04K |
| 2026-09-15 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.10 | GBp 10.50 | 277.11K |
| 2026-09-14 | GBp 10.75 | -8.51% | GBp 11.75 | GBp 12.00 | GBp 10.50 | 646.40K |
| 2026-09-11 | GBp 11.75 | 0.00% | GBp 12.25 | GBp 12.00 | GBp 11.50 | 85.30K |
| 2026-09-10 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.51 | 24.51K |
| 2026-09-09 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.19 | GBp 11.76 | 113.97K |
| 2026-09-08 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 118.28K |
| 2026-09-07 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 13.00 | GBp 11.50 | 247.10K |
| 2026-09-04 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 73.20K |
| 2026-09-03 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 98.67K |
| 2026-09-02 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.87 | 1.50K |
| 2026-09-01 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 149.70K |
| 2026-08-28 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 125.06K |
| 2026-08-27 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.44 | GBp 13.00 | 85.23K |
| 2026-08-26 | GBp 13.25 | -3.64% | GBp 13.75 | GBp 14.09 | GBp 13.00 | 403.57K |
| 2026-08-25 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.50 | 203.53K |
| 2026-08-24 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 14.00 | GBp 13.00 | 245.67K |
| 2026-08-21 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 14.00 | GBp 12.50 | 254.34K |
| 2026-08-20 | GBp 13.00 | +8.33% | GBp 12.00 | GBp 13.45 | GBp 11.50 | 843.69K |
| 2026-08-19 | GBp 12.00 | +4.35% | GBp 11.50 | GBp 12.50 | GBp 11.00 | 444.32K |
| 2026-08-18 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.84 | GBp 11.35 | 189.70K |
| 2026-08-17 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 438.63K |
| 2026-08-14 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 205.75K |
| 2026-08-13 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 13.00 | GBp 11.72 | 212.29K |
| 2026-08-12 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 36.66K |
| 2026-08-11 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.50 | 44.59K |
| 2026-08-10 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 102.61K |
| 2026-08-07 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 16.71K |
| 2026-08-06 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.19 | GBp 12.50 | 180.78K |
| 2026-08-05 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.57 | 71.80K |
| 2026-08-04 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.20 | GBp 12.50 | 39.63K |
| 2026-08-03 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 86.14K |
| 2026-07-31 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 36.70K |
| 2026-07-30 | GBp 13.00 | -5.45% | GBp 13.75 | GBp 14.00 | GBp 12.50 | 251.40K |
| 2026-07-29 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 60.71K |
| 2026-07-28 | GBp 13.75 | -3.51% | GBp 14.25 | GBp 14.50 | GBp 13.50 | 158.43K |
| 2026-07-27 | GBp 14.25 | -1.72% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 169.42K |
| 2026-07-24 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 104.29K |
| 2026-07-23 | GBp 14.75 | 0.00% | GBp 15.00 | GBp 15.15 | GBp 14.50 | 801 |
| 2026-07-22 | GBp 14.75 | -1.67% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 79.24K |
| 2026-07-21 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.00 | GBp 15.00 | 0 |
| 2026-07-20 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 265.29K |
| 2026-07-17 | GBp 15.00 | -3.23% | GBp 15.50 | GBp 16.00 | GBp 14.13 | 330.16K |
| 2026-07-16 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 14.30 | 118.58K |
| 2026-07-15 | GBp 15.50 | -4.62% | GBp 16.25 | GBp 17.00 | GBp 15.00 | 116.75K |
| 2026-07-14 | GBp 16.25 | +18.18% | GBp 14.00 | GBp 17.00 | GBp 13.50 | 1.15M |
| 2026-07-13 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.50 | GBp 13.00 | 275.13K |
| 2026-07-10 | GBp 13.75 | -1.79% | GBp 14.00 | GBp 14.50 | GBp 13.00 | 206.07K |
| 2026-07-09 | GBp 14.00 | +5.66% | GBp 13.25 | GBp 14.50 | GBp 13.00 | 148.94K |
| 2026-07-08 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 14.00 | GBp 12.50 | 1.50M |
| 2026-07-07 | GBp 13.25 | +12.77% | GBp 11.75 | GBp 14.00 | GBp 11.38 | 389.91K |
| 2026-07-06 | GBp 11.75 | +2.17% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 141.67K |
| 2026-07-03 | GBp 11.50 | -6.12% | GBp 12.25 | GBp 12.50 | GBp 11.27 | 564.38K |
| 2026-07-02 | GBp 12.25 | -0.41% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 64.78K |
| 2026-07-01 | GBp 12.30 | -1.60% | GBp 12.50 | GBp 12.68 | GBp 12.00 | 316.54K |
| 2026-06-30 | GBp 12.50 | -5.66% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 101.82K |
| 2026-06-29 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 164.56K |
| 2026-06-26 | GBp 13.50 | -3.57% | GBp 13.75 | GBp 14.50 | GBp 13.00 | 50.44K |
| 2026-06-25 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.72 | 259.41K |
| 2026-06-24 | GBp 14.00 | +3.70% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 42.18K |
| 2026-06-23 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 14.00 | GBp 13.18 | 307.71K |
| 2026-06-22 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 15.00 | GBp 13.55 | 145.73K |
| 2026-06-19 | GBp 14.25 | +5.56% | GBp 13.50 | GBp 14.50 | GBp 13.00 | 383.90K |
| 2026-06-18 | GBp 13.50 | +12.50% | GBp 12.00 | GBp 13.75 | GBp 11.85 | 751.22K |
| 2026-06-17 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.65 | 393.45K |
| 2026-06-16 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 142.79K |
| 2026-06-15 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.57 | 22.94K |
| 2026-06-12 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.10 | 777.07K |
| 2026-06-11 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.62 | 476.17K |
| 2026-06-10 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.07 | GBp 13.07 | 25.00K |
| 2026-06-09 | GBp 13.25 | -5.36% | GBp 14.00 | GBp 14.17 | GBp 13.06 | 268.70K |
| 2026-06-08 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 237.62K |
| 2026-06-05 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 103.57K |
| 2026-06-04 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.60 | 17.71K |
| 2026-06-03 | GBp 14.00 | -8.20% | GBp 15.25 | GBp 15.50 | GBp 13.06 | 1.03M |
| 2026-06-02 | GBp 15.25 | 0.00% | GBp 15.25 | GBp 15.50 | GBp 15.00 | 40.99K |
| 2026-06-01 | GBp 15.25 | -7.58% | GBp 15.75 | GBp 16.50 | GBp 15.00 | 175.07K |
| 2026-05-29 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 105.33K |
| 2026-05-28 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 357.08K |