IXICO Plc IXI
LSE · United Kingdom · Commercial Services
GBp 7.65+0.15 (+2.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7.65 | +2.00% | GBp 7.65 | GBp 7.65 | GBp 7.65 | 19 |
| 2026-10-01 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.68 | GBp 7.68 | 1.00K |
| 2026-09-30 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-09-29 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.80 | GBp 7.26 | 166.22K |
| 2026-09-28 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 15.38K |
| 2026-09-25 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.75 | 12.53K |
| 2026-09-24 | GBp 7.50 | +1.35% | GBp 7.25 | GBp 7.75 | GBp 7.40 | 106.92K |
| 2026-09-23 | GBp 7.40 | -1.33% | GBp 7.25 | GBp 7.50 | GBp 7.07 | 235.07K |
| 2026-09-22 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.11 | 95.11K |
| 2026-09-21 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.15 | GBp 7.15 | 143 |
| 2026-09-18 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.15 | 10.91K |
| 2026-09-17 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 331 |
| 2026-09-16 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.15 | GBp 7.15 | 59.28K |
| 2026-09-15 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 17.23K |
| 2026-09-14 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.15 | 1.98K |
| 2026-09-11 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 299.10K |
| 2026-09-10 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 10.74K |
| 2026-09-09 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 30.99K |
| 2026-09-08 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.57 | GBp 7.57 | 1.72K |
| 2026-09-07 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 7.40K |
| 2026-09-04 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.17 | 12.82K |
| 2026-09-03 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.33 | 57.83K |
| 2026-09-02 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.75 | GBp 7.75 | 20.00K |
| 2026-09-01 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.00 | GBp 7.00 | 70.16K |
| 2026-08-28 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-27 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.56 | GBp 7.56 | 60.00K |
| 2026-08-26 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.56 | GBp 7.56 | 8.22K |
| 2026-08-25 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-24 | GBp 7.75 | +3.33% | GBp 7.50 | GBp 8.50 | GBp 7.69 | 30.17K |
| 2026-08-21 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.30 | 14.39K |
| 2026-08-20 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 1.67K |
| 2026-08-19 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 7.63K |
| 2026-08-18 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.67 | GBp 7.67 | 50.00K |
| 2026-08-17 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.16 | 9.64K |
| 2026-08-14 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-08-13 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.75 | GBp 7.60 | 10.10K |
| 2026-08-12 | GBp 7.50 | +3.45% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 258 |
| 2026-08-11 | GBp 7.25 | -9.38% | GBp 8.00 | GBp 8.00 | GBp 7.47 | 134.02K |
| 2026-08-10 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 131 |
| 2026-08-07 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.50 | GBp 7.50 | 10.00K |
| 2026-08-06 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.89 | GBp 7.61 | 42.60K |
| 2026-08-05 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.57 | GBp 7.50 | 8.68K |
| 2026-08-04 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.25 | GBp 7.55 | 46.26K |
| 2026-08-03 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.65 | 4.91K |
| 2026-07-31 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 7.65 | GBp 7.50 | 18.81K |
| 2026-07-30 | GBp 8.25 | -2.94% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 14.60K |
| 2026-07-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 540 |
| 2026-07-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.45 | GBp 8.00 | 1.39K |
| 2026-07-27 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 1.61K |
| 2026-07-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.10 | GBp 8.00 | 88.88K |
| 2026-07-23 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-07-22 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.15 | GBp 8.00 | 6.85K |
| 2026-07-21 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.16 | GBp 8.15 | 61.67K |
| 2026-07-20 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 16.96K |
| 2026-07-17 | GBp 8.50 | +3.03% | GBp 8.50 | GBp 9.00 | GBp 7.60 | 178.87K |
| 2026-07-16 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 22.31K |
| 2026-07-15 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 32.66K |
| 2026-07-14 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.15 | 2.23K |
| 2026-07-13 | GBp 8.25 | -10.81% | GBp 8.75 | GBp 9.00 | GBp 7.75 | 364.10K |
| 2026-07-10 | GBp 9.25 | +1.65% | GBp 9.10 | GBp 9.50 | GBp 9.10 | 146.93K |
| 2026-07-09 | GBp 9.10 | 0.00% | GBp 9.10 | GBp 9.50 | GBp 8.70 | 74.47K |
| 2026-07-08 | GBp 9.10 | 0.00% | GBp 9.10 | GBp 9.21 | GBp 8.75 | 24.70K |
| 2026-07-07 | GBp 9.10 | +12.00% | GBp 8.50 | GBp 9.50 | GBp 8.40 | 450.42K |
| 2026-07-06 | GBp 8.13 | -1.52% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 32.03K |
| 2026-07-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 32.22K |
| 2026-07-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 81.66K |
| 2026-07-01 | GBp 8.25 | -0.60% | GBp 8.30 | GBp 8.31 | GBp 8.06 | 7.60K |
| 2026-06-30 | GBp 8.30 | -1.78% | GBp 8.45 | GBp 8.60 | GBp 8.00 | 86.42K |
| 2026-06-29 | GBp 8.45 | 0.00% | GBp 8.45 | GBp 8.60 | GBp 8.30 | 4.48K |
| 2026-06-26 | GBp 8.45 | 0.00% | GBp 8.45 | GBp 8.30 | GBp 8.30 | 154 |
| 2026-06-25 | GBp 8.45 | 0.00% | GBp 8.45 | GBp 8.60 | GBp 8.30 | 959 |
| 2026-06-24 | GBp 8.45 | 0.00% | GBp 8.45 | GBp 8.50 | GBp 8.50 | 200 |
| 2026-06-23 | GBp 8.45 | 0.00% | GBp 8.45 | GBp 8.60 | GBp 8.30 | 13.11K |
| 2026-06-22 | GBp 8.45 | -2.31% | GBp 8.65 | GBp 8.56 | GBp 8.30 | 5.84K |
| 2026-06-19 | GBp 8.65 | 0.00% | GBp 8.50 | GBp 8.75 | GBp 8.30 | 3.80K |
| 2026-06-18 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.75 | GBp 8.30 | 23.81K |
| 2026-06-17 | GBp 8.65 | -1.14% | GBp 8.75 | GBp 9.00 | GBp 8.30 | 82.63K |
| 2026-06-16 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.52 | GBp 8.50 | 27.63K |
| 2026-06-15 | GBp 8.75 | +1.16% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 38.15K |
| 2026-06-12 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.34 | GBp 8.30 | 52.90K |
| 2026-06-11 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.73 | GBp 8.30 | 6.80K |
| 2026-06-10 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.75 | GBp 8.34 | 18.44K |
| 2026-06-09 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.80 | GBp 8.30 | 6.98K |
| 2026-06-08 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.84 | GBp 8.30 | 3.86K |
| 2026-06-05 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.85 | GBp 8.31 | 127.24K |
| 2026-06-04 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.34 | GBp 8.30 | 11.86K |
| 2026-06-03 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.85 | GBp 8.31 | 35.50K |
| 2026-06-02 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.65 | GBp 8.30 | 26.93K |
| 2026-06-01 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 9.00 | GBp 8.30 | 143.59K |
| 2026-05-29 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 9.00 | GBp 8.30 | 129.51K |