U.S. markets open in 1 hour 55 minutes

IXICO plc (IXI.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
77.00-1.50 (-1.91%)
As of 10:08AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202177.0077.0077.0077.0077.0025
Jun 24, 202178.5078.8477.0078.5078.5012,741
Jun 23, 202178.5079.2577.0078.5078.50774,733
Jun 22, 202184.0084.1078.0078.5078.5083,484
Jun 21, 202185.5086.0083.0084.0084.0015,347
Jun 18, 202187.0088.0085.2685.5085.5016,885
Jun 17, 202186.5087.6085.3987.0087.00130,916
Jun 16, 202186.5085.3885.3586.5086.507,836
Jun 15, 202184.5088.0085.3586.5086.5021,727
Jun 14, 202184.0085.4083.0084.5084.50260,530
Jun 11, 202186.0088.0083.0084.0084.0099,802
Jun 10, 202189.0090.0083.5086.0086.0081,637
Jun 09, 202189.0091.0087.0089.0089.0016,854
Jun 08, 202189.5094.2087.0089.0089.0053,208
Jun 07, 202189.5088.6088.1089.5089.5010,130
Jun 04, 202188.5090.0087.0089.5089.508,470
Jun 03, 202188.5088.1088.1088.5088.501,567
Jun 02, 202188.5090.0087.0088.5088.5013,572
Jun 01, 202189.0091.0087.0089.0089.00145,683
May 28, 202189.0090.0090.0089.0089.008,888
May 27, 202189.0092.0088.0089.0089.0039,163
May 26, 202186.0090.8485.9089.0089.00132,448
May 25, 202184.5087.0083.9686.0086.0029,296
May 24, 202184.0084.5083.0084.0084.0055,249
May 21, 202185.0086.0083.3684.0084.0053,145
May 20, 202185.0086.2080.0085.0085.0058,065
May 19, 202189.0090.0083.4584.0084.0081,055
May 18, 202188.5088.2087.0087.5087.5060,958
May 17, 202189.5090.0087.0088.5088.5016,428
May 14, 202189.5089.8089.1089.5089.506,517
May 13, 202193.0093.0089.2089.5089.5082,324
May 12, 202193.5094.0092.0593.0093.0020,377
May 11, 202198.5098.2993.0093.5093.5056,805
May 10, 202198.0099.0097.0098.5098.5030,633
May 07, 202195.5098.7094.1098.0098.00107,602
May 06, 202195.5096.5094.0095.5095.5016,992
May 05, 202196.0097.0095.0095.5095.502,469
May 04, 202197.0099.0094.0097.0097.0085,135
Apr 30, 2021102.50105.0097.1097.0097.0074,682
Apr 29, 2021102.00105.0098.80104.00104.0057,378
Apr 28, 202197.00104.7095.00102.00102.00198,204
Apr 27, 202193.00100.0091.0097.0097.00193,074
Apr 26, 202191.0093.4086.6093.0093.00266,452
Apr 23, 202183.0084.1082.2083.0083.0029,428
Apr 22, 202183.5084.2282.0083.0083.0038,884
Apr 21, 202183.5085.0082.0083.5083.5088,906
Apr 20, 202180.0085.0078.0083.5083.5075,515
Apr 19, 202179.5081.0078.0079.5079.5055,941
Apr 16, 202173.5085.0073.0079.5079.50231,902
Apr 15, 202173.5074.0072.0673.5073.5072,767
Apr 14, 202174.0075.0072.0073.5073.503,015,167
Apr 13, 202174.0074.7073.2074.0074.0060,377
Apr 12, 202170.5075.0070.9874.0074.00290,358
Apr 09, 202168.0071.0067.0070.5070.50441,059
Apr 08, 202168.0068.8667.5068.0068.00707,047
Apr 07, 202168.0069.0067.3668.0068.00144,563
Apr 06, 202168.0068.1067.3168.0068.00163,849
Apr 01, 202168.0070.0065.0068.0068.00180,209
Mar 31, 202169.5072.0067.0067.0067.00256,814
Mar 30, 202168.0070.0067.0069.5069.50167,100
Mar 29, 202166.0069.5063.4068.0068.00190,331
Mar 26, 202163.5069.5063.4065.0065.00406,537
Mar 25, 202162.5065.0062.0063.5063.50799,222
Mar 24, 202166.0067.0055.0062.5062.501,691,160
Mar 23, 2021107.50110.0064.0064.0064.00879,387
Mar 22, 2021108.50110.00105.00105.50105.5025,967
Mar 19, 2021111.00111.00101.08104.00104.00128,218
Mar 18, 2021108.50115.00108.00111.00111.0089,545
Mar 17, 2021106.00110.61105.11109.50109.5085,972
Mar 16, 2021108.00109.00104.00106.00106.0092,186
Mar 15, 202194.00109.0092.10108.00108.00426,957
Mar 12, 202192.0092.0091.0090.5090.50419,024
Mar 11, 202192.0092.9091.3092.0092.0025,707
Mar 10, 202187.5093.0085.7592.0092.00271,337
Mar 09, 202188.0090.0085.0086.5086.5032,147
Mar 08, 202188.0088.0086.0488.0088.0021,976
Mar 05, 202190.5091.0086.2688.0088.0039,969
Mar 04, 202191.0092.0089.0090.5090.5031,783
Mar 03, 202190.5092.0090.0091.0091.00102,667
Mar 02, 202191.5092.0090.0090.5090.50151,681
Mar 01, 202188.0091.9284.0090.5090.50713,329
Feb 26, 202188.0090.0086.0090.0090.0070,743
Feb 25, 202188.0089.1486.2088.0088.0023,549
Feb 24, 202188.0089.2086.0088.0088.009,213
Feb 23, 202189.0090.0086.0088.0088.0035,669
Feb 22, 202189.0090.0086.0089.0089.00100,439
Feb 19, 202190.5091.0087.0089.0089.0092,228
Feb 18, 202190.5091.0090.1090.5090.5044,050
Feb 17, 202190.5090.8890.1090.5090.5010,221
Feb 16, 202190.5091.0090.0090.5090.5060,465
Feb 15, 202190.5091.0090.0090.5090.5015,129
Feb 12, 202189.0090.8088.0090.5090.50236,108
Feb 11, 202189.0090.0090.0089.0089.0056,839
Feb 10, 202189.0091.0088.0089.0089.0023,275
Feb 09, 202191.0092.0085.5089.0089.00108,810
Feb 08, 202191.0091.4090.0291.0091.0017,234
Feb 05, 202190.5092.0089.6091.0091.00176,943
Feb 04, 202190.5092.0089.2590.5090.50259,198
Feb 03, 202190.5092.0089.2089.2089.2014,671
Feb 02, 202186.5091.9385.0090.5090.50215,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...