Itaconix plc (AIM:ITX)
London
· Delayed Price · Currency is GBP · Price in GBX 108.00
-0.50 (-0.46%)
Apr 28, 2026, 2:47 PM GMT
Itaconix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | - | -0.46% | 2,507 |
| Apr 27, 2026 | 108.00 | 112.00 | 105.00 | 108.50 | 108.50 | 0.46% | 1,923 |
| Apr 24, 2026 | 105.50 | 110.70 | 105.00 | 108.00 | 108.00 | 2.37% | 46,263 |
| Apr 23, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - | 1,188 |
| Apr 22, 2026 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | - | 5,007 |
| Apr 21, 2026 | 105.50 | 106.00 | 105.40 | 105.50 | 105.50 | - | 1,534 |
| Apr 20, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - | 867 |
| Apr 17, 2026 | 105.50 | 106.31 | 105.01 | 105.50 | 105.50 | - | 17,830 |
| Apr 16, 2026 | 105.50 | 106.00 | 105.99 | 105.50 | 105.50 | - | 6,066 |
| Apr 15, 2026 | 107.50 | 106.00 | 105.00 | 105.50 | 105.50 | -1.86% | 13 |
| Apr 14, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 6,920 |
| Apr 13, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 10,228 |
| Apr 10, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 921 |
| Apr 9, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 2,516 |
| Apr 8, 2026 | 105.00 | 109.90 | 103.25 | 105.00 | 105.00 | 3.45% | 29,843 |
| Apr 7, 2026 | 105.00 | 110.00 | 101.80 | 101.50 | 101.50 | -3.33% | 19,286 |
| Apr 2, 2026 | 105.00 | 108.00 | 101.70 | 105.00 | 105.00 | - | 13,350 |
| Apr 1, 2026 | 107.50 | 110.00 | 97.00 | 105.00 | 105.00 | -2.33% | 38,961 |
| Mar 31, 2026 | 110.00 | 110.00 | 105.05 | 107.50 | 107.50 | - | 8,341 |
| Mar 30, 2026 | 108.00 | 115.00 | 105.00 | 107.50 | 107.50 | -3.59% | 12,535 |
| Mar 27, 2026 | 112.50 | 115.00 | 110.00 | 111.50 | 111.50 | -0.89% | 1,661 |
| Mar 26, 2026 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | -2.17% | 9,565 |
| Mar 25, 2026 | 116.50 | 123.00 | 112.00 | 115.00 | 115.00 | - | 25,795 |
| Mar 24, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3.14% | 27,816 |
| Mar 23, 2026 | 105.50 | 110.00 | 103.36 | 111.50 | 111.50 | 5.69% | 20,258 |
| Mar 20, 2026 | 105.50 | 109.00 | 109.00 | 105.50 | 105.50 | - | 6,185 |
| Mar 19, 2026 | 106.00 | 109.00 | 102.88 | 105.50 | 105.50 | -0.47% | 25,929 |
| Mar 18, 2026 | 106.00 | 109.90 | 109.90 | 106.00 | 106.00 | - | 500 |
| Mar 17, 2026 | 105.50 | 110.00 | 100.00 | 106.00 | 106.00 | -0.93% | 12,006 |
| Mar 16, 2026 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | -1.83% | 10,466 |
| Mar 13, 2026 | 109.00 | 111.50 | 105.00 | 109.00 | 109.00 | - | 529 |
| Mar 12, 2026 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | - | 2,221 |
| Mar 11, 2026 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | - | 654 |
| Mar 10, 2026 | 109.00 | 112.00 | 105.00 | 109.00 | 109.00 | - | 4,732 |
| Mar 9, 2026 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | -0.91% | 1,925 |
| Mar 6, 2026 | 110.00 | 115.00 | 106.00 | 110.00 | 110.00 | - | 9,380 |
| Mar 5, 2026 | 110.00 | 115.00 | 106.20 | 110.00 | 110.00 | - | 6,079 |
| Mar 4, 2026 | 110.00 | 116.00 | 105.00 | 110.00 | 110.00 | -2.22% | 14,639 |
| Mar 3, 2026 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | -6.25% | 13,918 |
| Mar 2, 2026 | 120.00 | 115.50 | 115.00 | 120.00 | 120.00 | - | 9,671 |
| Feb 27, 2026 | 120.00 | 122.90 | 115.00 | 120.00 | 120.00 | - | 12,875 |
| Feb 26, 2026 | 120.00 | 122.90 | 115.50 | 120.00 | 120.00 | - | 22,676 |
| Feb 25, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 14,254 |
| Feb 24, 2026 | 120.00 | 121.90 | 115.13 | 120.00 | 120.00 | 4.35% | 3,884 |
| Feb 23, 2026 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.17% | 4,148 |
| Feb 20, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 18,079 |
| Feb 19, 2026 | 120.00 | 124.50 | 115.00 | 120.00 | 120.00 | - | 2,054 |
| Feb 18, 2026 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | - | 6,547 |
| Feb 17, 2026 | 120.00 | 125.00 | 115.15 | 120.00 | 120.00 | - | 7,980 |
| Feb 16, 2026 | 120.00 | 120.50 | 115.13 | 120.00 | 120.00 | - | 23,386 |
| Feb 13, 2026 | 118.00 | 123.00 | 110.00 | 120.00 | 120.00 | 1.69% | 32,336 |
| Feb 12, 2026 | 118.00 | 120.00 | 120.00 | 118.00 | 118.00 | - | 1,091 |
| Feb 11, 2026 | 118.00 | 120.00 | 120.00 | 118.00 | 118.00 | - | 1,791 |
| Feb 10, 2026 | 120.00 | 123.00 | 115.56 | 118.00 | 118.00 | -1.67% | 5,929 |
| Feb 9, 2026 | 120.00 | 121.40 | 116.10 | 120.00 | 120.00 | - | 23,544 |
| Feb 6, 2026 | 120.00 | 125.00 | 115.65 | 120.00 | 120.00 | - | 17,841 |
| Feb 5, 2026 | 117.00 | 120.54 | 115.00 | 120.00 | 120.00 | 2.56% | 13,440 |
| Feb 4, 2026 | 115.00 | 122.00 | 110.00 | 117.00 | 117.00 | 1.74% | 7,384 |
| Feb 3, 2026 | 115.00 | 120.00 | 112.28 | 115.00 | 115.00 | - | 655 |
| Feb 2, 2026 | 115.00 | 121.00 | 112.20 | 115.00 | 115.00 | - | 4,672 |
| Jan 30, 2026 | 115.00 | 118.80 | 112.20 | 115.00 | 115.00 | - | 1,250 |
| Jan 29, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 12,265 |
| Jan 28, 2026 | 121.50 | 120.00 | 110.00 | 115.00 | 115.00 | -5.35% | 16,426 |
| Jan 27, 2026 | 121.00 | 125.00 | 118.00 | 121.50 | 121.50 | 0.41% | 20,337 |
| Jan 26, 2026 | 121.00 | 125.00 | 117.00 | 121.00 | 121.00 | - | 20,163 |
| Jan 23, 2026 | 117.50 | 122.40 | 117.00 | 121.00 | 121.00 | 2.98% | 30,576 |
| Jan 22, 2026 | 112.50 | 120.00 | 112.58 | 117.50 | 117.50 | 4.44% | 31,848 |
| Jan 21, 2026 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | - | 6,170 |
| Jan 20, 2026 | 115.00 | 112.75 | 108.00 | 112.50 | 112.50 | -2.17% | 8,386 |
| Jan 19, 2026 | 115.00 | 117.90 | 110.00 | 115.00 | 115.00 | - | 11,073 |
| Jan 16, 2026 | 115.00 | 120.00 | 105.60 | 115.00 | 115.00 | - | 50,228 |
| Jan 15, 2026 | 115.00 | 117.50 | 110.13 | 115.00 | 115.00 | - | 16,028 |
| Jan 14, 2026 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | -4.17% | 15,797 |
| Jan 13, 2026 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 11.63% | 177,864 |
| Jan 12, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 12,371 |
| Jan 9, 2026 | 107.50 | 115.00 | 106.00 | 107.50 | 107.50 | - | 1,613 |
| Jan 8, 2026 | 107.50 | 111.00 | 101.60 | 107.50 | 107.50 | - | 8,203 |
| Jan 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Jan 6, 2026 | 107.50 | 115.00 | 112.00 | 107.50 | 107.50 | - | 379 |
| Jan 5, 2026 | 107.50 | 106.26 | 106.00 | 107.50 | 107.50 | - | 6,040 |
| Jan 2, 2026 | 107.50 | 113.40 | 101.20 | 107.50 | 107.50 | - | 10,464 |
| Dec 31, 2025 | 107.50 | 106.26 | 101.50 | 107.50 | 107.50 | - | 498 |
| Dec 30, 2025 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 988 |
| Dec 29, 2025 | 107.50 | 115.00 | 101.50 | 107.50 | 107.50 | - | 1,290 |
| Dec 24, 2025 | 107.50 | 114.40 | 105.80 | 107.50 | 107.50 | - | 5,500 |
| Dec 23, 2025 | 107.50 | 115.00 | 106.20 | 107.50 | 107.50 | - | 10,680 |
| Dec 22, 2025 | 107.50 | 105.80 | 105.80 | 107.50 | 107.50 | - | 14 |
| Dec 19, 2025 | 107.50 | 114.40 | 100.00 | 107.50 | 107.50 | - | 12,699 |
| Dec 18, 2025 | 119.00 | 115.50 | 102.00 | 107.50 | 107.50 | -9.66% | 20,681 |
| Dec 17, 2025 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | - | 3,240 |
| Dec 16, 2025 | 119.00 | 122.76 | 115.00 | 119.00 | 119.00 | - | 40,731 |
| Dec 15, 2025 | 119.00 | 116.22 | 116.20 | 119.00 | 119.00 | - | 3,777 |
| Dec 12, 2025 | 119.50 | 122.92 | 115.00 | 119.00 | 119.00 | -0.42% | 7,451 |
| Dec 11, 2025 | 119.50 | 122.93 | 117.15 | 119.50 | 119.50 | - | 1,206 |
| Dec 10, 2025 | 119.50 | 122.93 | 117.10 | 119.50 | 119.50 | - | 559 |
| Dec 9, 2025 | 119.00 | 123.00 | 121.95 | 119.50 | 119.50 | 0.42% | 2,008 |
| Dec 8, 2025 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | - | 2,004 |
| Dec 5, 2025 | 119.00 | 117.33 | 117.20 | 119.00 | 119.00 | - | 1,300 |
| 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 | - | - |