IXICO plc (AIM:IXI)
London
· Delayed Price · Currency is GBP · Price in GBX 10.75
0.00 (0.00%)
At close: Dec 5, 2025
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.75 | 11.46 | 10.50 | 10.75 | 10.75 | - | 26,334 |
| Dec 4, 2025 | 10.75 | 11.46 | 10.40 | 10.75 | 10.75 | - | 217 |
| Dec 3, 2025 | 10.75 | 11.46 | 10.04 | 10.75 | 10.75 | - | 17,150 |
| Dec 2, 2025 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | -2.27% | 8,807 |
| Dec 1, 2025 | 10.52 | 10.50 | 10.50 | 11.00 | 11.00 | - | 110,899 |
| Nov 28, 2025 | 10.85 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 15,150 |
| Nov 27, 2025 | 10.75 | 10.36 | 10.36 | 10.75 | 10.75 | - | 12,946 |
| Nov 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 25, 2025 | 10.60 | 11.50 | 10.20 | 10.75 | 10.75 | 1.42% | 213,111 |
| Nov 24, 2025 | 11.00 | 11.00 | 10.20 | 10.60 | 10.60 | - | 10,375 |
| Nov 21, 2025 | 10.33 | 10.98 | 10.20 | 10.60 | 10.60 | 0.95% | 10,084 |
| Nov 20, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | - | 64,343 |
| Nov 19, 2025 | 11.00 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 27,302 |
| Nov 18, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 59,069 |
| Nov 17, 2025 | 11.75 | 12.50 | 11.00 | 11.25 | 11.25 | 4.65% | 292,425 |
| Nov 14, 2025 | 10.75 | 10.80 | 10.80 | 10.75 | 10.75 | - | 2,667 |
| Nov 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Nov 12, 2025 | 10.75 | 10.84 | 10.83 | 10.75 | 10.75 | - | 13,693 |
| Nov 11, 2025 | 10.75 | 10.85 | 10.85 | 10.75 | 10.75 | - | 46,500 |
| Nov 10, 2025 | 10.75 | 10.90 | 10.87 | 10.75 | 10.75 | - | 10,134 |
| Nov 7, 2025 | 10.75 | 10.63 | 10.63 | 10.75 | 10.75 | - | 210 |
| Nov 6, 2025 | 11.25 | 11.22 | 10.61 | 10.75 | 10.75 | -4.44% | 38,603 |
| Nov 5, 2025 | 11.25 | 11.24 | 11.24 | 11.25 | 11.25 | - | 7,427 |
| Nov 4, 2025 | 11.50 | 11.78 | 10.90 | 11.25 | 11.25 | -2.17% | 104,967 |
| Nov 3, 2025 | 11.25 | 12.00 | 11.15 | 11.50 | 11.50 | 2.22% | 16,339 |
| Oct 31, 2025 | 11.25 | 11.15 | 10.80 | 11.25 | 11.25 | - | 3,492 |
| Oct 30, 2025 | 11.25 | 11.50 | 11.13 | 11.25 | 11.25 | - | 8,009 |
| Oct 29, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 102,111 |
| Oct 28, 2025 | 11.25 | 11.39 | 11.39 | 11.25 | 11.25 | - | 2,159 |
| Oct 27, 2025 | 11.25 | 11.40 | 11.00 | 11.25 | 11.25 | -4.66% | 40,641 |
| Oct 24, 2025 | 11.75 | 12.10 | 11.06 | 11.80 | 11.80 | 0.43% | 114,151 |
| Oct 23, 2025 | 12.00 | 12.00 | 11.63 | 11.75 | 11.75 | -2.08% | 66,809 |
| Oct 22, 2025 | 12.00 | 11.63 | 11.63 | 12.00 | 12.00 | - | 5,236 |
| Oct 21, 2025 | 12.00 | 12.50 | 12.10 | 12.00 | 12.00 | - | 774 |
| Oct 20, 2025 | 12.00 | 11.52 | 11.52 | 12.00 | 12.00 | - | 3 |
| Oct 17, 2025 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 55,262 |
| Oct 16, 2025 | 13.50 | 14.00 | 12.16 | 12.25 | 12.25 | -2.00% | 212,178 |
| Oct 15, 2025 | 12.75 | 13.50 | 12.15 | 12.50 | 12.50 | 4.17% | 74,932 |
| Oct 14, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 112,843 |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 10, 2025 | 11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 2.13% | 108,697 |
| Oct 9, 2025 | 11.75 | 11.78 | 11.51 | 11.75 | 11.75 | - | 92,915 |
| Oct 8, 2025 | 12.15 | 12.00 | 11.50 | 11.75 | 11.75 | -3.29% | 95,726 |
| Oct 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Oct 6, 2025 | 12.15 | 12.14 | 12.00 | 12.15 | 12.15 | - | 75,603 |
| Oct 3, 2025 | 13.25 | 13.50 | 12.00 | 12.15 | 12.15 | -8.30% | 219,705 |
| Oct 2, 2025 | 13.25 | 13.38 | 13.00 | 13.25 | 13.25 | - | 31,291 |
| Oct 1, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 20,964 |
| Sep 30, 2025 | 13.75 | 15.00 | 13.05 | 13.25 | 13.25 | -3.64% | 407,666 |
| Sep 29, 2025 | 13.75 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 121,020 |
| Sep 26, 2025 | 14.00 | 15.00 | 13.50 | 14.00 | 14.00 | - | 203,648 |
| Sep 25, 2025 | 12.25 | 15.00 | 12.28 | 14.00 | 14.00 | 14.29% | 1,340,177 |
| Sep 24, 2025 | 11.50 | 13.00 | 11.03 | 12.25 | 12.25 | 6.52% | 303,459 |
| Sep 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,000 |
| Sep 22, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 3,266 |
| Sep 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 17, 2025 | 11.50 | 11.97 | 11.00 | 11.50 | 11.50 | - | 17,333 |
| Sep 16, 2025 | 12.00 | 12.00 | 11.06 | 11.50 | 11.50 | - | 19,793 |
| Sep 15, 2025 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 51,401 |
| Sep 12, 2025 | 12.00 | 12.10 | 11.66 | 12.00 | 12.00 | - | 45,224 |
| Sep 11, 2025 | 11.85 | 12.80 | 11.50 | 12.00 | 12.00 | 1.27% | 23,911 |
| Sep 10, 2025 | 11.85 | 12.08 | 11.62 | 11.85 | 11.85 | - | 64,015 |
| Sep 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Sep 8, 2025 | 11.85 | 12.50 | 11.50 | 11.85 | 11.85 | - | 14,015 |
| Sep 5, 2025 | 11.85 | 12.14 | 12.14 | 11.85 | 11.85 | - | 2,100 |
| Sep 4, 2025 | 11.85 | 12.15 | 12.15 | 11.85 | 11.85 | - | 5,835 |
| Sep 3, 2025 | 11.85 | 12.19 | 11.56 | 11.85 | 11.85 | - | 24,608 |
| Sep 2, 2025 | 12.00 | 12.50 | 12.19 | 11.85 | 11.85 | -3.27% | 7,911 |
| Sep 1, 2025 | 12.25 | 12.34 | 12.00 | 12.25 | 12.25 | - | 8,900 |
| Aug 29, 2025 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 8,256 |
| Aug 28, 2025 | 12.25 | 12.40 | 12.40 | 12.25 | 12.25 | - | 40 |
| Aug 27, 2025 | 12.25 | 12.40 | 12.01 | 12.25 | 12.25 | - | 28,317 |
| Aug 26, 2025 | 12.25 | 12.40 | 12.16 | 12.25 | 12.25 | -0.41% | 5,859 |
| Aug 22, 2025 | 12.25 | 12.30 | 12.16 | 12.30 | 12.30 | 0.41% | 5,432 |
| Aug 21, 2025 | 12.25 | 12.13 | 12.13 | 12.25 | 12.25 | - | 45,345 |
| Aug 20, 2025 | 12.25 | 12.45 | 12.45 | 12.25 | 12.25 | - | 2,000 |
| Aug 19, 2025 | 12.25 | 12.48 | 12.16 | 12.25 | 12.25 | - | 11,007 |
| Aug 18, 2025 | 12.25 | 12.49 | 12.12 | 12.25 | 12.25 | - | 48,633 |
| Aug 15, 2025 | 12.25 | 12.50 | 12.49 | 12.25 | 12.25 | - | 540 |
| Aug 14, 2025 | 12.25 | 12.49 | 12.12 | 12.25 | 12.25 | - | 24,220 |
| Aug 13, 2025 | 12.25 | 12.49 | 12.06 | 12.25 | 12.25 | - | 76,582 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.00 | 12.25 | 12.25 | 2.08% | 51,720 |
| Aug 11, 2025 | 12.00 | 12.45 | 11.56 | 12.00 | 12.00 | - | 46,144 |
| Aug 8, 2025 | 12.00 | 12.25 | 11.56 | 12.00 | 12.00 | - | 23,481 |
| Aug 7, 2025 | 12.00 | 12.50 | 11.56 | 12.00 | 12.00 | - | 14,301 |
| Aug 6, 2025 | 12.00 | 12.50 | 11.76 | 12.00 | 12.00 | - | 3,707 |
| Aug 5, 2025 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | -7.69% | 157,418 |
| Aug 4, 2025 | 12.25 | 13.00 | 11.50 | 13.00 | 13.00 | 6.12% | 1,789 |
| Aug 1, 2025 | 12.25 | 12.80 | 11.76 | 12.25 | 12.25 | - | 5,171 |
| Jul 31, 2025 | 12.25 | 13.00 | 11.76 | 12.25 | 12.25 | - | 10,805 |
| Jul 30, 2025 | 12.25 | 13.00 | 11.69 | 12.25 | 12.25 | - | 18,729 |
| Jul 29, 2025 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 4.26% | 30,250 |
| Jul 28, 2025 | 11.50 | 12.00 | 11.27 | 11.75 | 11.75 | 2.17% | 34,951 |
| Jul 25, 2025 | 11.50 | 12.20 | 11.23 | 11.50 | 11.50 | - | 34,171 |
| Jul 24, 2025 | 10.50 | 11.80 | 10.10 | 11.50 | 11.50 | 9.52% | 172,118 |
| Jul 23, 2025 | 10.25 | 11.00 | 10.01 | 10.50 | 10.50 | -6.25% | 107,773 |
| Jul 22, 2025 | 10.50 | 11.20 | 10.13 | 11.20 | 11.20 | 4.67% | 106,163 |
| Jul 21, 2025 | 10.50 | 10.70 | 10.08 | 10.70 | 10.70 | -0.47% | 100,712 |
| Jul 18, 2025 | 11.25 | 12.00 | 10.00 | 10.75 | 10.75 | -4.44% | 187,864 |