Insig AI Plc (AIM:INSG)
London
· Delayed Price · Currency is GBP · Price in GBX 22.50
-2.50 (-10.00%)
At close: Dec 5, 2025
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 32.50 | 35.00 | 31.10 | 32.50 | 32.50 | - | 1,105,927 |
| Oct 10, 2025 | 31.50 | 33.53 | 30.30 | 32.50 | 32.50 | 3.17% | 650,568 |
| Oct 9, 2025 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 739,116 |
| Oct 8, 2025 | 34.50 | 36.00 | 32.00 | 33.00 | 33.00 | -2.94% | 758,225 |
| Oct 7, 2025 | 32.50 | 37.40 | 33.00 | 34.00 | 34.00 | 4.94% | 1,229,842 |
| Oct 6, 2025 | 29.00 | 34.00 | 28.40 | 32.40 | 32.40 | 11.72% | 724,252 |
| Oct 3, 2025 | 29.50 | 30.64 | 28.00 | 29.00 | 29.00 | -1.69% | 244,513 |
| Oct 2, 2025 | 26.50 | 32.00 | 25.05 | 29.50 | 29.50 | 7.27% | 1,198,517 |
| Oct 1, 2025 | 24.00 | 29.00 | 24.27 | 27.50 | 27.50 | 19.57% | 947,842 |
| Sep 30, 2025 | 23.00 | 24.00 | 22.55 | 23.00 | 23.00 | - | 244,345 |
| Sep 29, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | -4.17% | 193,066 |
| Sep 26, 2025 | 24.50 | 24.00 | 21.46 | 24.00 | 24.00 | -2.04% | 282,127 |
| Sep 25, 2025 | 25.50 | 26.35 | 24.10 | 24.50 | 24.50 | -3.92% | 191,370 |
| Sep 24, 2025 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 2.00% | 484,516 |
| Sep 23, 2025 | 22.00 | 25.00 | 22.10 | 25.00 | 25.00 | 13.64% | 368,598 |
| Sep 22, 2025 | 20.50 | 22.70 | 20.00 | 22.00 | 22.00 | 10.00% | 883,226 |
| Sep 19, 2025 | 18.50 | 22.00 | 16.20 | 20.00 | 20.00 | -16.67% | 1,356,252 |
| Sep 18, 2025 | 24.00 | 24.32 | 23.00 | 24.00 | 24.00 | - | 61,280 |
| Sep 17, 2025 | 24.00 | 24.63 | 23.10 | 24.00 | 24.00 | - | 102,596 |
| Sep 16, 2025 | 22.00 | 24.70 | 21.55 | 24.00 | 24.00 | 9.09% | 630,803 |
| Sep 15, 2025 | 20.50 | 22.50 | 20.27 | 22.00 | 22.00 | 7.32% | 180,101 |
| Sep 12, 2025 | 20.50 | 20.90 | 19.27 | 20.50 | 20.50 | - | 516,782 |
| Sep 11, 2025 | 21.50 | 21.60 | 20.00 | 20.50 | 20.50 | -4.65% | 258,474 |
| Sep 10, 2025 | 21.50 | 21.49 | 21.05 | 21.50 | 21.50 | - | 69,144 |
| Sep 9, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 126,656 |
| Sep 8, 2025 | 22.50 | 23.00 | 21.20 | 21.50 | 21.50 | -4.44% | 390,836 |
| Sep 5, 2025 | 23.50 | 23.90 | 22.38 | 22.50 | 22.50 | -4.26% | 58,591 |
| Sep 4, 2025 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 51,136 |
| Sep 3, 2025 | 24.00 | 24.50 | 23.25 | 24.00 | 24.00 | - | 5,646 |
| Sep 2, 2025 | 24.50 | 24.69 | 23.33 | 24.00 | 24.00 | -2.04% | 87,580 |
| Sep 1, 2025 | 24.50 | 25.84 | 24.00 | 24.50 | 24.50 | - | 307,920 |
| Aug 29, 2025 | 24.50 | 25.00 | 23.15 | 24.50 | 24.50 | - | 177,060 |
| Aug 28, 2025 | 24.50 | 24.05 | 24.05 | 24.50 | 24.50 | - | 55,000 |
| Aug 27, 2025 | 24.50 | 24.88 | 24.22 | 24.50 | 24.50 | - | 89,741 |
| Aug 26, 2025 | 24.50 | 24.90 | 23.25 | 24.50 | 24.50 | - | 474,938 |
| Aug 22, 2025 | 25.50 | 25.80 | 24.03 | 24.50 | 24.50 | -3.92% | 190,857 |
| Aug 21, 2025 | 26.00 | 26.60 | 24.50 | 25.50 | 25.50 | -1.92% | 82,391 |
| Aug 20, 2025 | 27.00 | 27.70 | 25.25 | 26.00 | 26.00 | -3.70% | 200,824 |
| Aug 19, 2025 | 26.50 | 28.00 | 26.15 | 27.00 | 27.00 | 1.89% | 376,687 |
| Aug 18, 2025 | 26.00 | 27.00 | 25.15 | 26.50 | 26.50 | 1.92% | 262,073 |
| Aug 15, 2025 | 25.00 | 26.80 | 24.63 | 26.00 | 26.00 | 4.00% | 322,293 |
| Aug 14, 2025 | 21.50 | 26.88 | 22.00 | 25.00 | 25.00 | 16.28% | 1,079,071 |
| Aug 13, 2025 | 21.50 | 22.00 | 21.22 | 21.50 | 21.50 | - | 70,759 |
| Aug 12, 2025 | 21.50 | 22.00 | 21.08 | 21.50 | 21.50 | - | 402,918 |
| Aug 11, 2025 | 24.00 | 24.25 | 21.05 | 21.50 | 21.50 | -10.42% | 518,071 |
| Aug 8, 2025 | 22.50 | 24.72 | 22.85 | 24.00 | 24.00 | 6.67% | 276,036 |
| Aug 7, 2025 | 21.50 | 22.89 | 21.25 | 22.50 | 22.50 | 4.65% | 311,931 |
| Aug 6, 2025 | 21.50 | 21.89 | 21.39 | 21.50 | 21.50 | - | 115,262 |
| Aug 5, 2025 | 22.00 | 22.29 | 21.10 | 21.50 | 21.50 | -2.27% | 343,086 |
| Aug 4, 2025 | 21.00 | 23.33 | 21.30 | 22.00 | 22.00 | 4.76% | 480,388 |
| Aug 1, 2025 | 21.50 | 21.65 | 20.24 | 21.00 | 21.00 | -2.33% | 371,968 |
| Jul 31, 2025 | 22.50 | 23.00 | 21.11 | 21.50 | 21.50 | -4.44% | 345,443 |
| Jul 30, 2025 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 291,813 |
| Jul 29, 2025 | 22.50 | 23.80 | 22.36 | 23.00 | 23.00 | 2.22% | 243,568 |
| Jul 28, 2025 | 23.00 | 23.70 | 22.40 | 22.50 | 22.50 | - | 379,208 |
| Jul 25, 2025 | 22.50 | 22.99 | 22.30 | 22.50 | 22.50 | - | 299,022 |
| Jul 24, 2025 | 26.00 | 26.25 | 22.26 | 22.50 | 22.50 | -13.46% | 717,022 |
| Jul 23, 2025 | 25.00 | 26.75 | 25.22 | 26.00 | 26.00 | 4.00% | 273,562 |
| Jul 22, 2025 | 23.00 | 26.00 | 23.30 | 25.00 | 25.00 | 8.70% | 468,546 |
| Jul 21, 2025 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 364,898 |
| Jul 18, 2025 | 24.50 | 24.35 | 23.00 | 23.50 | 23.50 | -4.08% | 286,080 |