Insig AI Plc (AIM:INSG)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
-0.25 (-1.59%)
Apr 29, 2026, 9:06 AM GMT
Insig AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.00 | 18.00 | 15.55 | 15.75 | 15.75 | -7.35% | 186,246 |
| Apr 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 41,811 |
| Apr 24, 2026 | 17.00 | 17.22 | 16.25 | 17.00 | 17.00 | - | 2,870 |
| Apr 23, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 122,418 |
| Apr 22, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 356,855 |
| Apr 21, 2026 | 17.75 | 17.50 | 16.00 | 16.50 | 16.50 | -7.04% | 378,723 |
| Apr 20, 2026 | 18.50 | 17.00 | 17.00 | 17.75 | 17.75 | - | 56,434 |
| Apr 17, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 154,969 |
| Apr 16, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 691,374 |
| Apr 15, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 131,465 |
| Apr 14, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 29,978 |
| Apr 13, 2026 | 17.50 | 19.00 | 17.00 | 17.75 | 17.75 | 1.43% | 228,798 |
| Apr 10, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 51,041 |
| Apr 9, 2026 | 17.50 | 17.79 | 17.00 | 17.50 | 17.50 | - | 356,418 |
| Apr 8, 2026 | 16.50 | 18.00 | 16.00 | 17.50 | 17.50 | 6.06% | 446,329 |
| Apr 7, 2026 | 15.75 | 17.00 | 15.00 | 16.50 | 16.50 | 6.45% | 789,880 |
| Apr 2, 2026 | 15.50 | 16.50 | 15.00 | 15.50 | 15.50 | - | 201,854 |
| Apr 1, 2026 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 8.77% | 364,582 |
| Mar 31, 2026 | 14.00 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 82,001 |
| Mar 30, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 91,198 |
| Mar 27, 2026 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 289,517 |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | -1.69% | 78,329 |
| Mar 25, 2026 | 14.00 | 15.00 | 13.50 | 14.75 | 14.75 | 5.36% | 230,912 |
| Mar 24, 2026 | 13.75 | 14.50 | 13.00 | 14.00 | 14.00 | 1.82% | 96,674 |
| Mar 23, 2026 | 13.00 | 15.00 | 13.40 | 13.75 | 13.75 | 3.77% | 528,196 |
| Mar 20, 2026 | 11.25 | 13.50 | 11.00 | 13.25 | 13.25 | 17.78% | 805,556 |
| Mar 19, 2026 | 12.25 | 12.50 | 11.05 | 11.25 | 11.25 | -8.16% | 166,978 |
| Mar 18, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 165,536 |
| Mar 17, 2026 | 13.00 | 13.00 | 12.02 | 12.50 | 12.50 | -1.96% | 71,438 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 22,416 |
| Mar 13, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 11,632 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.22 | 12.75 | 12.75 | -1.92% | 308,927 |
| Mar 11, 2026 | 13.00 | 12.53 | 12.50 | 13.00 | 13.00 | - | 4,020 |
| Mar 10, 2026 | 13.00 | 14.00 | 12.50 | 13.00 | 13.00 | - | 153,445 |
| Mar 9, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 41,613 |
| Mar 6, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 351,590 |
| Mar 5, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 93,386 |
| 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 |