Itaconix plc (AIM:ITX)
London
· Delayed Price · Currency is GBP · Price in GBX 117.33
-1.67 (-1.40%)
Dec 5, 2025, 10:57 AM GMT+1
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.20 | 117.33 | 117.20 | 117.33 | - | -1.40% | 1,600 |
| Dec 4, 2025 | 117.50 | 122.00 | 115.00 | 119.00 | 119.00 | 1.28% | 9,225 |
| Dec 3, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 2, 2025 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | - | 2,078 |
| Dec 1, 2025 | 117.50 | 115.90 | 115.90 | 117.50 | 117.50 | - | 456 |
| Nov 28, 2025 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 468 |
| Nov 27, 2025 | 117.50 | 120.00 | 116.13 | 117.50 | 117.50 | - | 1,254 |
| Nov 26, 2025 | 117.50 | 120.00 | 115.90 | 117.50 | 117.50 | - | 5,505 |
| Nov 25, 2025 | 119.50 | 124.00 | 116.13 | 117.50 | 117.50 | -1.67% | 8,448 |
| Nov 24, 2025 | 120.00 | 116.55 | 116.35 | 119.50 | 119.50 | - | 2,008 |
| Nov 21, 2025 | 122.50 | 125.00 | 116.35 | 119.50 | 119.50 | -2.45% | 9,318 |
| Nov 20, 2025 | 122.50 | 125.00 | 122.75 | 122.50 | 122.50 | - | 776 |
| Nov 19, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 15 |
| Nov 18, 2025 | 122.00 | 125.00 | 122.75 | 122.50 | 122.50 | - | 3,811 |
| Nov 17, 2025 | 118.50 | 125.00 | 117.00 | 122.50 | 122.50 | 3.38% | 11,139 |
| Nov 14, 2025 | 118.50 | 120.00 | 119.85 | 118.50 | 118.50 | - | 879 |
| Nov 13, 2025 | 116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 2.16% | 5,159 |
| Nov 12, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 469 |
| Nov 11, 2025 | 116.00 | 118.00 | 110.00 | 116.00 | 116.00 | - | 2,134 |
| Nov 10, 2025 | 106.00 | 117.92 | 105.05 | 116.00 | 116.00 | 9.43% | 23,769 |
| Nov 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3,802 |
| Nov 6, 2025 | 106.00 | 110.00 | 110.00 | 106.00 | 106.00 | - | 1,222 |
| Nov 5, 2025 | 106.00 | 110.00 | 109.00 | 106.00 | 106.00 | - | 1,009 |
| Nov 4, 2025 | 103.50 | 110.00 | 100.00 | 106.00 | 106.00 | 2.42% | 13,407 |
| Nov 3, 2025 | 103.50 | 107.00 | 100.00 | 103.50 | 103.50 | - | 1,181 |
| Oct 31, 2025 | 103.50 | 104.90 | 104.00 | 103.50 | 103.50 | - | 509 |
| Oct 30, 2025 | 103.50 | 104.90 | 100.00 | 103.50 | 103.50 | - | 4,263 |
| Oct 29, 2025 | 103.50 | 103.50 | 100.00 | 103.50 | 103.50 | - | 11,587 |
| Oct 28, 2025 | 102.50 | 104.00 | 100.00 | 103.50 | 103.50 | 0.98% | 17,958 |
| Oct 27, 2025 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | -2.38% | 11,929 |
| Oct 24, 2025 | 105.00 | 106.90 | 105.00 | 105.00 | 105.00 | - | 4,789 |
| Oct 23, 2025 | 105.00 | 109.50 | 109.50 | 105.00 | 105.00 | - | 1 |
| Oct 22, 2025 | 105.00 | 103.00 | 100.00 | 105.00 | 105.00 | - | 3,492 |
| Oct 21, 2025 | 105.00 | 107.50 | 100.00 | 105.00 | 105.00 | - | 6,996 |
| Oct 20, 2025 | 105.00 | 108.50 | 100.00 | 105.00 | 105.00 | - | 9,225 |
| Oct 17, 2025 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 1,333 |
| Oct 16, 2025 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | - | 1,256 |
| Oct 15, 2025 | 102.50 | 110.00 | 100.00 | 105.00 | 105.00 | 2.44% | 2,144 |
| Oct 14, 2025 | 107.50 | 110.00 | 101.00 | 102.50 | 102.50 | -4.65% | 26,637 |
| Oct 13, 2025 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 258 |
| Oct 10, 2025 | 110.00 | 105.00 | 101.67 | 107.50 | 107.50 | -2.27% | 9,952 |
| Oct 9, 2025 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | - | 1,659 |
| Oct 8, 2025 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | - | 5 |
| Oct 7, 2025 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 9,601 |
| Oct 6, 2025 | 110.00 | 115.00 | 109.55 | 110.00 | 110.00 | - | 4,080 |
| Oct 3, 2025 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 147 |
| Oct 2, 2025 | 110.00 | 110.00 | 109.33 | 110.00 | 110.00 | - | 1,283 |
| Oct 1, 2025 | 110.00 | 115.00 | 109.33 | 110.00 | 110.00 | - | 595 |
| Sep 30, 2025 | 110.00 | 115.00 | 105.85 | 110.00 | 110.00 | - | 6,721 |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 26, 2025 | 110.00 | 115.00 | 105.73 | 110.00 | 110.00 | - | 2,009 |
| Sep 25, 2025 | 107.00 | 115.00 | 105.00 | 110.00 | 110.00 | 2.80% | 7,041 |
| Sep 24, 2025 | 102.50 | 109.00 | 103.25 | 107.00 | 107.00 | 4.39% | 23,069 |
| Sep 23, 2025 | 105.00 | 106.00 | 100.00 | 102.50 | 102.50 | -2.38% | 17,156 |
| Sep 22, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 12,258 |
| Sep 19, 2025 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | -1.87% | 8,829 |
| Sep 18, 2025 | 116.50 | 121.00 | 106.00 | 107.00 | 107.00 | -8.15% | 19,118 |
| Sep 17, 2025 | 125.00 | 130.00 | 115.00 | 116.50 | 116.50 | -6.80% | 20,475 |
| Sep 16, 2025 | 125.00 | 130.00 | 119.79 | 125.00 | 125.00 | - | 1,772 |
| Sep 15, 2025 | 130.00 | 132.00 | 115.14 | 125.00 | 125.00 | -3.85% | 33,268 |
| Sep 12, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 12,798 |
| Sep 11, 2025 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | -1.89% | 4,641 |
| Sep 10, 2025 | 132.50 | 132.10 | 120.00 | 132.50 | 132.50 | - | 3,407 |
| Sep 9, 2025 | 132.50 | 131.85 | 130.00 | 132.50 | 132.50 | - | 13,794 |
| Sep 8, 2025 | 132.50 | 132.10 | 130.00 | 132.50 | 132.50 | - | 1,549 |
| Sep 5, 2025 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | - | 7,545 |
| Sep 4, 2025 | 132.50 | 131.85 | 130.00 | 132.50 | 132.50 | - | 4,414 |
| Sep 3, 2025 | 132.50 | 131.85 | 130.00 | 132.50 | 132.50 | - | 1,322 |
| Sep 2, 2025 | 132.50 | 132.10 | 130.00 | 132.50 | 132.50 | - | 31 |
| Sep 1, 2025 | 132.50 | 132.00 | 130.00 | 132.50 | 132.50 | - | 4,502 |
| Aug 29, 2025 | 132.50 | 132.20 | 127.00 | 132.50 | 132.50 | - | 20,069 |
| Aug 28, 2025 | 130.00 | 135.00 | 125.00 | 132.50 | 132.50 | 1.92% | 7,219 |
| Aug 27, 2025 | 130.00 | 135.00 | 135.00 | 130.00 | 130.00 | - | 22 |
| Aug 26, 2025 | 130.00 | 134.00 | 127.25 | 130.00 | 130.00 | - | 3,811 |
| Aug 22, 2025 | 130.00 | 133.25 | 125.00 | 130.00 | 130.00 | - | 6,653 |
| Aug 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 20, 2025 | 127.50 | 135.00 | 125.00 | 130.00 | 130.00 | 1.96% | 21,244 |
| Aug 19, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 12,145 |
| Aug 18, 2025 | 127.50 | 128.50 | 125.70 | 127.50 | 127.50 | - | 1,527 |
| Aug 15, 2025 | 127.50 | 128.40 | 128.40 | 127.50 | 127.50 | - | 3,000 |
| Aug 14, 2025 | 127.50 | 128.40 | 128.40 | 127.50 | 127.50 | - | 100 |
| Aug 13, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 3,950 |
| Aug 12, 2025 | 127.50 | 133.00 | 125.50 | 127.50 | 127.50 | - | 7,695 |
| Aug 11, 2025 | 129.50 | 135.00 | 125.00 | 127.50 | 127.50 | -1.54% | 892 |
| Aug 8, 2025 | 129.50 | 134.00 | 134.00 | 129.50 | 129.50 | -4.07% | 10 |
| Aug 7, 2025 | 132.00 | 135.00 | 125.00 | 135.00 | 135.00 | 2.27% | 2,251 |
| Aug 6, 2025 | 134.50 | 142.00 | 130.00 | 132.00 | 132.00 | -1.86% | 9,260 |
| Aug 5, 2025 | 134.50 | 133.85 | 130.00 | 134.50 | 134.50 | - | 1,344 |
| Aug 4, 2025 | 134.50 | 130.00 | 130.00 | 134.50 | 134.50 | - | 18 |
| Aug 1, 2025 | 132.50 | 135.00 | 130.00 | 134.50 | 134.50 | 1.51% | 11,723 |
| Jul 31, 2025 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | -1.85% | 5,564 |
| Jul 30, 2025 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 1.89% | 2,813 |
| Jul 29, 2025 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | - | 23,049 |
| Jul 28, 2025 | 132.50 | 133.00 | 131.50 | 132.50 | 132.50 | - | 3,269 |
| Jul 25, 2025 | 137.00 | 139.00 | 130.00 | 132.50 | 132.50 | -3.28% | 19,723 |
| Jul 24, 2025 | 137.00 | 139.00 | 135.20 | 137.00 | 137.00 | - | 2,268 |
| Jul 23, 2025 | 127.50 | 140.00 | 135.00 | 137.00 | 137.00 | 7.45% | 45,579 |
| Jul 22, 2025 | 128.50 | 125.00 | 125.00 | 127.50 | 127.50 | -4.85% | 4,351 |
| Jul 21, 2025 | 128.50 | 135.00 | 125.00 | 134.00 | 134.00 | 4.28% | 14,168 |
| Jul 18, 2025 | 127.50 | 135.00 | 120.00 | 128.50 | 128.50 | 0.78% | 15,998 |