Itaconix plc ITX
LSE · United Kingdom · Process Industries
GBp 193.00+4.00 (+2.12%)
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 193.00 | +2.12% | GBp 192.00 | GBp 206.00 | GBp 191.60 | 64.76K |
| 2026-09-30 | GBp 189.00 | +3.00% | GBp 183.50 | GBp 188.00 | GBp 183.00 | 18.48K |
| 2026-09-29 | GBp 183.50 | -0.27% | GBp 183.50 | GBp 184.00 | GBp 183.50 | 22.10K |
| 2026-09-28 | GBp 184.00 | -0.27% | GBp 184.50 | GBp 185.00 | GBp 183.36 | 5.09K |
| 2026-09-25 | GBp 184.50 | 0.00% | GBp 184.50 | GBp 186.00 | GBp 183.00 | 4.86K |
| 2026-09-24 | GBp 184.50 | -1.07% | GBp 186.50 | GBp 190.00 | GBp 183.00 | 6.62K |
| 2026-09-23 | GBp 186.50 | -2.36% | GBp 191.00 | GBp 193.00 | GBp 183.00 | 8.51K |
| 2026-09-22 | GBp 191.00 | -0.78% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 13.68K |
| 2026-09-21 | GBp 192.50 | -0.77% | GBp 194.00 | GBp 194.00 | GBp 190.00 | 12.16K |
| 2026-09-18 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 196.00 | GBp 195.00 | 1.96K |
| 2026-09-17 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 196.00 | GBp 192.80 | 1.25K |
| 2026-09-16 | GBp 194.00 | -0.51% | GBp 195.00 | GBp 196.00 | GBp 192.00 | 2.91K |
| 2026-09-15 | GBp 195.00 | -1.02% | GBp 198.00 | GBp 200.00 | GBp 192.00 | 1.10K |
| 2026-09-14 | GBp 197.00 | -1.01% | GBp 200.00 | GBp 200.00 | GBp 194.06 | 3.05K |
| 2026-09-11 | GBp 199.00 | 0.00% | GBp 199.00 | GBp 200.00 | GBp 198.52 | 10.97K |
| 2026-09-10 | GBp 199.00 | 0.00% | GBp 199.00 | GBp 200.00 | GBp 192.00 | 15.03K |
| 2026-09-09 | GBp 199.00 | -4.33% | GBp 208.00 | GBp 215.00 | GBp 198.00 | 46.15K |
| 2026-09-08 | GBp 208.00 | +0.48% | GBp 223.00 | GBp 228.00 | GBp 204.40 | 93.89K |
| 2026-09-07 | GBp 207.00 | -5.48% | GBp 219.00 | GBp 220.00 | GBp 204.00 | 60.94K |
| 2026-09-04 | GBp 219.00 | +12.89% | GBp 192.00 | GBp 220.00 | GBp 192.25 | 104.77K |
| 2026-09-03 | GBp 194.00 | +0.52% | GBp 193.00 | GBp 196.00 | GBp 190.00 | 27.84K |
| 2026-09-02 | GBp 193.00 | 0.00% | GBp 193.00 | GBp 195.00 | GBp 190.65 | 8.20K |
| 2026-09-01 | GBp 193.00 | -0.52% | GBp 194.00 | GBp 198.00 | GBp 190.00 | 18.95K |
| 2026-08-28 | GBp 194.00 | +0.52% | GBp 193.00 | GBp 198.00 | GBp 190.00 | 31.79K |
| 2026-08-27 | GBp 193.00 | -2.03% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 31.06K |
| 2026-08-26 | GBp 197.00 | -1.99% | GBp 201.00 | GBp 202.00 | GBp 190.00 | 14.42K |
| 2026-08-25 | GBp 201.00 | -0.50% | GBp 201.00 | GBp 202.00 | GBp 200.00 | 4.17K |
| 2026-08-24 | GBp 202.00 | -0.98% | GBp 204.00 | GBp 208.00 | GBp 200.00 | 11.09K |
| 2026-08-21 | GBp 204.00 | +3.29% | GBp 197.50 | GBp 218.00 | GBp 195.00 | 73.83K |
| 2026-08-20 | GBp 197.50 | +14.49% | GBp 172.50 | GBp 200.00 | GBp 170.00 | 101.54K |
| 2026-08-19 | GBp 172.50 | +0.88% | GBp 172.00 | GBp 174.00 | GBp 170.00 | 5.34K |
| 2026-08-18 | GBp 171.00 | -0.58% | GBp 172.00 | GBp 174.00 | GBp 170.00 | 11.69K |
| 2026-08-17 | GBp 172.00 | 0.00% | GBp 172.00 | GBp 174.00 | GBp 170.00 | 2.42K |
| 2026-08-14 | GBp 172.00 | -0.29% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 6.71K |
| 2026-08-13 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 2.07K |
| 2026-08-12 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 7.19K |
| 2026-08-11 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 174.00 | GBp 170.00 | 2.38K |
| 2026-08-10 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 1.71K |
| 2026-08-07 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 173.90 | GBp 170.00 | 16.37K |
| 2026-08-06 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 9.51K |
| 2026-08-05 | GBp 172.50 | -1.43% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 7.43K |
| 2026-08-04 | GBp 175.00 | -1.41% | GBp 177.50 | GBp 180.00 | GBp 170.00 | 16.43K |
| 2026-08-03 | GBp 177.50 | +0.57% | GBp 176.50 | GBp 182.00 | GBp 173.30 | 16.93K |
| 2026-07-31 | GBp 176.50 | -2.75% | GBp 181.50 | GBp 185.00 | GBp 171.00 | 31.24K |
| 2026-07-30 | GBp 181.50 | +5.22% | GBp 172.50 | GBp 185.00 | GBp 171.30 | 79.92K |
| 2026-07-29 | GBp 172.50 | +3.29% | GBp 167.00 | GBp 175.00 | GBp 162.00 | 32.50K |
| 2026-07-28 | GBp 167.00 | +7.40% | GBp 155.50 | GBp 175.00 | GBp 153.00 | 49.81K |
| 2026-07-27 | GBp 155.50 | +5.78% | GBp 147.00 | GBp 158.00 | GBp 144.00 | 25.33K |
| 2026-07-24 | GBp 147.00 | 0.00% | GBp 147.00 | GBp 148.00 | GBp 144.00 | 8.67K |
| 2026-07-23 | GBp 147.00 | -1.67% | GBp 149.50 | GBp 154.00 | GBp 141.48 | 16.34K |
| 2026-07-22 | GBp 149.50 | 0.00% | GBp 149.50 | GBp 154.00 | GBp 145.00 | 15.58K |
| 2026-07-21 | GBp 149.50 | -11.01% | GBp 168.00 | GBp 170.00 | GBp 148.00 | 108.87K |
| 2026-07-20 | GBp 168.00 | +11.63% | GBp 152.50 | GBp 174.00 | GBp 150.25 | 187.66K |
| 2026-07-17 | GBp 150.50 | +28.09% | GBp 118.50 | GBp 151.00 | GBp 117.00 | 406.42K |
| 2026-07-16 | GBp 117.50 | +2.17% | GBp 115.00 | GBp 120.00 | GBp 115.00 | 42.41K |
| 2026-07-15 | GBp 115.00 | +3.14% | GBp 111.50 | GBp 116.40 | GBp 111.50 | 26.31K |
| 2026-07-14 | GBp 111.50 | +2.76% | GBp 109.50 | GBp 112.00 | GBp 108.38 | 37.03K |
| 2026-07-13 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 109.55 | GBp 107.81 | 6.07K |
| 2026-07-10 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 109.88 | GBp 107.30 | 16.53K |
| 2026-07-09 | GBp 108.50 | +0.46% | GBp 108.00 | GBp 109.55 | GBp 107.00 | 5.35K |
| 2026-07-08 | GBp 108.00 | -0.46% | GBp 108.50 | GBp 114.00 | GBp 107.00 | 22.21K |
| 2026-07-07 | GBp 108.50 | -2.25% | GBp 111.00 | GBp 111.98 | GBp 108.00 | 25.24K |
| 2026-07-06 | GBp 111.00 | +1.37% | GBp 109.50 | GBp 112.00 | GBp 110.00 | 9.00K |
| 2026-07-03 | GBp 109.50 | 0.00% | GBp 109.50 | GBp 112.00 | GBp 110.00 | 14.12K |
| 2026-07-02 | GBp 109.50 | 0.00% | GBp 109.50 | GBp 110.48 | GBp 108.35 | 262 |
| 2026-07-01 | GBp 109.50 | -1.35% | GBp 111.00 | GBp 112.00 | GBp 107.00 | 4.38K |
| 2026-06-30 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 111.10 | GBp 110.00 | 6.16K |
| 2026-06-29 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 111.80 | GBp 110.00 | 12.95K |
| 2026-06-26 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 2.67K |
| 2026-06-25 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 4.67K |
| 2026-06-24 | GBp 111.00 | -0.45% | GBp 111.50 | GBp 112.00 | GBp 110.32 | 7.47K |
| 2026-06-23 | GBp 111.50 | -0.89% | GBp 112.50 | GBp 114.00 | GBp 111.00 | 10.04K |
| 2026-06-22 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.00 | GBp 111.00 | 2.56K |
| 2026-06-19 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.40 | GBp 111.30 | 5.90K |
| 2026-06-18 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.00 | GBp 112.00 | 18.46K |
| 2026-06-17 | GBp 112.50 | +2.27% | GBp 110.00 | GBp 114.00 | GBp 107.00 | 27.79K |
| 2026-06-16 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 113.00 | GBp 110.00 | 882 |
| 2026-06-15 | GBp 110.00 | -1.79% | GBp 112.50 | GBp 115.00 | GBp 107.00 | 21.53K |
| 2026-06-12 | GBp 112.00 | +1.82% | GBp 110.00 | GBp 114.00 | GBp 108.00 | 41.82K |
| 2026-06-11 | GBp 110.00 | -3.93% | GBp 111.00 | GBp 114.00 | GBp 107.00 | 9.44K |
| 2026-06-10 | GBp 114.50 | +0.88% | GBp 113.50 | GBp 117.00 | GBp 110.00 | 3.60K |
| 2026-06-09 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 115.25 | GBp 115.25 | 1.00K |
| 2026-06-08 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 115.25 | GBp 110.22 | 543 |
| 2026-06-05 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 115.25 | GBp 110.00 | 4.78K |
| 2026-06-04 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 117.00 | GBp 110.15 | 3.51K |
| 2026-06-03 | GBp 113.50 | -5.42% | GBp 120.00 | GBp 125.00 | GBp 112.00 | 26.15K |
| 2026-06-02 | GBp 120.00 | +4.35% | GBp 116.00 | GBp 125.00 | GBp 114.00 | 29.95K |
| 2026-06-01 | GBp 115.00 | +9.52% | GBp 105.00 | GBp 120.00 | GBp 105.00 | 14.55K |
| 2026-05-29 | GBp 105.00 | +2.44% | GBp 102.50 | GBp 110.00 | GBp 100.00 | 4.43K |
| 2026-05-28 | GBp 102.50 | +1.49% | GBp 105.00 | GBp 110.00 | GBp 103.00 | 2.86K |