Insig AI Plc (AIM:INSG)
London
· Delayed Price · Currency is GBP · Price in GBX 13.60
+0.10 (0.74%)
Mar 5, 2026, 4:14 PM GMT
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | - | 3.70% | 14,346 |
| Mar 4, 2026 | 13.25 | 13.94 | 12.55 | 13.50 | 13.50 | 1.89% | 843,020 |
| Mar 3, 2026 | 15.50 | 15.50 | 13.00 | 13.25 | 13.25 | -11.67% | 715,697 |
| Mar 2, 2026 | 14.88 | 15.85 | 14.50 | 15.00 | 15.00 | -1.64% | 119,008 |
| Feb 27, 2026 | 15.50 | 16.00 | 14.65 | 15.25 | 15.25 | -1.61% | 460,700 |
| Feb 26, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 1.64% | 302,201 |
| Feb 25, 2026 | 16.25 | 16.20 | 15.00 | 15.25 | 15.25 | -6.15% | 314,518 |
| Feb 24, 2026 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 208,891 |
| Feb 23, 2026 | 16.75 | 17.50 | 16.17 | 16.75 | 16.75 | - | 77,170 |
| Feb 20, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 82,620 |
| Feb 19, 2026 | 17.00 | 17.50 | 16.00 | 16.75 | 16.75 | -1.47% | 52,472 |
| Feb 18, 2026 | 16.50 | 17.30 | 16.50 | 17.00 | 17.00 | 1.49% | 217,307 |
| Feb 17, 2026 | 16.75 | 16.60 | 16.50 | 16.75 | 16.75 | - | 22,972 |
| Feb 16, 2026 | 17.00 | 17.50 | 16.22 | 16.75 | 16.75 | - | 82,341 |
| Feb 13, 2026 | 17.50 | 18.00 | 16.50 | 16.75 | 16.75 | -4.29% | 327,681 |
| Feb 12, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 238,858 |
| Feb 11, 2026 | 17.75 | 18.00 | 17.59 | 17.50 | 17.50 | -1.41% | 219,554 |
| Feb 10, 2026 | 17.67 | 18.00 | 16.51 | 17.75 | 17.75 | -1.39% | 514,300 |
| Feb 9, 2026 | 16.50 | 18.35 | 15.00 | 18.00 | 18.00 | 9.09% | 1,673,144 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 175,789 |
| Feb 5, 2026 | 17.50 | 18.00 | 16.05 | 16.50 | 16.50 | -5.71% | 405,633 |
| Feb 4, 2026 | 18.50 | 18.40 | 17.18 | 17.50 | 17.50 | -5.41% | 247,609 |
| Feb 3, 2026 | 18.50 | 19.00 | 17.75 | 18.50 | 18.50 | - | 277,570 |
| Feb 2, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 114,424 |
| Jan 30, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 387,592 |
| Jan 29, 2026 | 21.00 | 21.00 | 18.05 | 18.50 | 18.50 | -8.87% | 1,443,113 |
| Jan 28, 2026 | 19.70 | 20.00 | 19.00 | 20.30 | 20.30 | 6.84% | 229,902 |
| Jan 27, 2026 | 20.25 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 414,104 |
| Jan 26, 2026 | 18.50 | 20.30 | 18.00 | 20.00 | 20.00 | 8.11% | 389,149 |
| Jan 23, 2026 | 17.50 | 19.00 | 17.00 | 18.50 | 18.50 | 5.71% | 450,232 |
| Jan 22, 2026 | 17.50 | 18.00 | 17.13 | 17.50 | 17.50 | - | 190,306 |
| Jan 21, 2026 | 18.00 | 18.20 | 17.00 | 17.50 | 17.50 | -2.78% | 412,550 |
| Jan 20, 2026 | 18.50 | 18.00 | 17.00 | 18.00 | 18.00 | -2.70% | 207,625 |
| Jan 19, 2026 | 18.50 | 18.70 | 17.75 | 18.50 | 18.50 | - | 264,365 |
| Jan 16, 2026 | 18.99 | 19.20 | 18.02 | 18.50 | 18.50 | - | 158,361 |
| Jan 15, 2026 | 18.75 | 19.40 | 18.00 | 18.50 | 18.50 | -1.33% | 129,287 |
| Jan 14, 2026 | 18.75 | 19.50 | 18.35 | 18.75 | 18.75 | - | 170,666 |
| Jan 13, 2026 | 18.75 | 19.39 | 18.40 | 18.75 | 18.75 | - | 117,142 |
| Jan 12, 2026 | 18.75 | 19.50 | 18.61 | 18.75 | 18.75 | - | 65,970 |
| Jan 9, 2026 | 18.75 | 19.10 | 18.00 | 18.75 | 18.75 | - | 150,178 |
| Jan 8, 2026 | 18.75 | 19.20 | 18.35 | 18.75 | 18.75 | - | 108,394 |
| Jan 7, 2026 | 20.00 | 20.00 | 18.55 | 18.75 | 18.75 | -6.25% | 134,753 |
| Jan 6, 2026 | 21.00 | 21.00 | 18.05 | 20.00 | 20.00 | -4.76% | 1,039,126 |
| Jan 5, 2026 | 22.00 | 24.00 | 20.00 | 21.00 | 21.00 | -4.55% | 441,779 |
| Jan 2, 2026 | 20.00 | 23.11 | 20.26 | 22.00 | 22.00 | 10.00% | 399,913 |
| Dec 31, 2025 | 20.15 | 21.00 | 20.15 | 20.00 | 20.00 | -2.44% | 26,538 |
| Dec 30, 2025 | 20.50 | 21.00 | 20.33 | 20.50 | 20.50 | - | 34,819 |
| Dec 29, 2025 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 40,877 |
| Dec 24, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 101,675 |
| Dec 23, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 27,941 |
| Dec 22, 2025 | 22.00 | 22.00 | 20.00 | 20.50 | 20.50 | -6.82% | 152,958 |
| Dec 19, 2025 | 21.15 | 21.95 | 21.15 | 22.00 | 22.00 | - | 162,096 |
| Dec 18, 2025 | 21.99 | 21.99 | 21.27 | 22.00 | 22.00 | - | 88,008 |
| Dec 17, 2025 | 22.50 | 23.00 | 21.26 | 22.00 | 22.00 | -2.22% | 134,782 |
| Dec 16, 2025 | 23.50 | 23.45 | 21.50 | 22.50 | 22.50 | -4.26% | 40,315 |
| Dec 15, 2025 | 23.50 | 24.25 | 22.00 | 23.50 | 23.50 | - | 80,154 |
| Dec 12, 2025 | 23.00 | 23.80 | 22.00 | 23.50 | 23.50 | 2.17% | 310,902 |
| Dec 11, 2025 | 23.00 | 24.00 | 22.15 | 23.00 | 23.00 | 2.22% | 448,906 |
| Dec 10, 2025 | 22.50 | 22.80 | 21.28 | 22.50 | 22.50 | - | 244,321 |
| Dec 9, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 31,066 |
| Dec 8, 2025 | 22.50 | 23.00 | 21.25 | 22.00 | 22.00 | -2.22% | 282,664 |
| Dec 5, 2025 | 25.00 | 25.50 | 21.25 | 22.50 | 22.50 | -10.00% | 171,711 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.20 | 25.00 | 25.00 | - | 11,878 |
| Dec 3, 2025 | 23.50 | 25.45 | 23.45 | 25.00 | 25.00 | 8.70% | 374,373 |
| Dec 2, 2025 | 24.50 | 25.25 | 22.34 | 23.00 | 23.00 | -6.12% | 212,191 |
| Dec 1, 2025 | 22.70 | 23.00 | 23.00 | 24.50 | 24.50 | 8.89% | 474,561 |
| Nov 28, 2025 | 23.00 | 23.50 | 22.01 | 22.50 | 22.50 | -2.17% | 184,227 |
| Nov 27, 2025 | 22.50 | 23.20 | 22.00 | 23.00 | 23.00 | 2.22% | 267,731 |
| Nov 26, 2025 | 24.00 | 23.15 | 22.36 | 22.50 | 22.50 | -6.25% | 261,903 |
| Nov 25, 2025 | 22.50 | 24.00 | 22.51 | 24.00 | 24.00 | 6.67% | 205,895 |
| Nov 24, 2025 | 22.50 | 23.00 | 22.74 | 22.50 | 22.50 | - | 6,054 |
| Nov 21, 2025 | 23.50 | 23.50 | 22.00 | 22.50 | 22.50 | -4.26% | 99,777 |
| Nov 20, 2025 | 25.50 | 25.80 | 22.73 | 23.50 | 23.50 | -7.84% | 594,621 |
| Nov 19, 2025 | 25.50 | 25.86 | 25.00 | 25.50 | 25.50 | - | 80,122 |
| Nov 18, 2025 | 26.50 | 26.30 | 25.16 | 25.50 | 25.50 | -3.77% | 85,129 |
| Nov 17, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 30,983 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.00 | 26.50 | 26.50 | -5.36% | 123,684 |
| Nov 13, 2025 | 28.00 | 29.00 | 26.80 | 28.00 | 28.00 | -1.41% | 94,954 |
| Nov 12, 2025 | 29.00 | 28.40 | 27.00 | 28.40 | 28.40 | -2.07% | 139,570 |
| Nov 11, 2025 | 28.00 | 29.90 | 28.00 | 29.00 | 29.00 | 1.75% | 158,546 |
| Nov 10, 2025 | 26.00 | 29.18 | 25.55 | 28.50 | 28.50 | 11.76% | 410,179 |
| Nov 7, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 138,420 |
| Nov 6, 2025 | 26.50 | 26.45 | 25.00 | 26.00 | 26.00 | -1.89% | 211,045 |
| Nov 5, 2025 | 26.50 | 27.11 | 25.66 | 26.50 | 26.50 | - | 109,862 |
| Nov 4, 2025 | 26.00 | 28.00 | 25.75 | 26.50 | 26.50 | 1.92% | 231,408 |
| Nov 3, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 130,572 |
| Oct 31, 2025 | 28.00 | 27.10 | 25.00 | 25.50 | 25.50 | -8.93% | 383,917 |
| Oct 30, 2025 | 28.50 | 30.00 | 26.88 | 28.00 | 28.00 | -1.75% | 103,964 |
| Oct 29, 2025 | 27.50 | 30.00 | 27.00 | 28.50 | 28.50 | 5.56% | 323,815 |
| Oct 28, 2025 | 30.00 | 31.00 | 26.00 | 27.00 | 27.00 | -10.00% | 356,295 |
| Oct 27, 2025 | 29.50 | 31.00 | 28.15 | 30.00 | 30.00 | 3.45% | 350,280 |
| Oct 24, 2025 | 29.50 | 31.00 | 28.10 | 29.00 | 29.00 | -4.92% | 67,524 |
| Oct 23, 2025 | 29.00 | 30.70 | 28.70 | 30.50 | 30.50 | 5.17% | 293,715 |
| Oct 22, 2025 | 31.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 342,272 |
| Oct 21, 2025 | 33.00 | 33.00 | 30.50 | 31.00 | 31.00 | -6.06% | 222,956 |
| Oct 20, 2025 | 30.50 | 34.00 | 30.00 | 33.00 | 33.00 | 8.20% | 775,491 |
| Oct 17, 2025 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 455,501 |
| Oct 16, 2025 | 32.50 | 34.00 | 30.23 | 31.00 | 31.00 | -4.62% | 446,961 |
| Oct 15, 2025 | 31.00 | 33.20 | 31.00 | 32.50 | 32.50 | 4.84% | 122,085 |
| Oct 14, 2025 | 32.50 | 33.70 | 31.00 | 31.00 | 31.00 | -4.62% | 448,171 |