IXICO plc (AIM:IXI)
London
· Delayed Price · Currency is GBP · Price in GBX 7.85
+0.10 (1.29%)
Mar 4, 2026, 4:37 PM GMT
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.75 | 8.00 | 7.60 | 7.60 | - | -1.94% | 501,641 |
| Mar 3, 2026 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 368,689 |
| Mar 2, 2026 | 7.55 | 7.75 | 7.50 | 7.63 | 7.63 | - | 121,268 |
| Feb 27, 2026 | 7.55 | 7.75 | 7.55 | 7.63 | 7.63 | - | 85,392 |
| Feb 26, 2026 | 7.70 | 8.00 | 7.50 | 7.63 | 7.63 | - | 85,451 |
| Feb 25, 2026 | 7.69 | 7.75 | 7.69 | 7.63 | 7.63 | - | 5,866 |
| Feb 24, 2026 | 7.63 | 7.68 | 7.52 | 7.63 | 7.63 | - | 65,410 |
| Feb 23, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 29,196 |
| Feb 20, 2026 | 8.88 | 8.90 | 7.00 | 7.63 | 7.63 | -14.08% | 948,217 |
| Feb 19, 2026 | 8.88 | 8.82 | 8.82 | 8.88 | 8.88 | - | 1,405 |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 8.88 | 8.88 | - | 50,500 |
| Feb 17, 2026 | 8.88 | 8.98 | 8.81 | 8.88 | 8.88 | - | 36,366 |
| Feb 16, 2026 | 8.88 | 9.00 | 8.81 | 8.88 | 8.88 | - | 34,207 |
| Feb 13, 2026 | 8.75 | 9.00 | 9.00 | 8.88 | 8.88 | 1.43% | 61,620 |
| Feb 12, 2026 | 10.50 | 10.85 | 8.50 | 8.75 | 8.75 | -14.63% | 2,410,850 |
| Feb 11, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 6,429 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.25 | 10.25 | - | 298 |
| Feb 9, 2026 | 10.27 | 10.50 | 10.00 | 10.25 | 10.25 | - | 19,878 |
| Feb 6, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | - | 73,591 |
| Feb 5, 2026 | 10.25 | 10.28 | 10.27 | 10.25 | 10.25 | - | 2,972 |
| Feb 4, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 66,828 |
| Feb 3, 2026 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | - | 70,307 |
| Feb 2, 2026 | 10.53 | 11.50 | 10.13 | 10.25 | 10.25 | -8.89% | 34,690 |
| Jan 30, 2026 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | - | 10,837 |
| Jan 29, 2026 | 11.25 | 10.95 | 10.64 | 11.25 | 11.25 | - | 48,574 |
| Jan 28, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 9,712 |
| Jan 27, 2026 | 11.25 | 11.40 | 11.09 | 11.25 | 11.25 | - | 101,338 |
| Jan 26, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 2.27% | 74,706 |
| Jan 23, 2026 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | -4.35% | 251,037 |
| Jan 22, 2026 | 11.50 | 11.57 | 11.08 | 11.50 | 11.50 | - | 55,825 |
| Jan 21, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 7,213 |
| Jan 20, 2026 | 11.50 | 11.62 | 11.21 | 11.50 | 11.50 | - | 7,260 |
| Jan 19, 2026 | 11.50 | 12.00 | 11.02 | 11.50 | 11.50 | - | 61,629 |
| Jan 16, 2026 | 11.03 | 12.00 | 11.00 | 11.50 | 11.50 | - | 45,362 |
| Jan 15, 2026 | 11.50 | 11.70 | 11.20 | 11.50 | 11.50 | - | 31,084 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 13, 2026 | 11.50 | 11.75 | 11.14 | 11.50 | 11.50 | - | 46,052 |
| Jan 12, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 56,871 |
| Jan 9, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 29,927 |
| Jan 8, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 10,336 |
| Jan 7, 2026 | 11.65 | 12.00 | 11.65 | 11.75 | 11.75 | - | 300 |
| Jan 6, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 12,199 |
| Jan 5, 2026 | 12.00 | 12.00 | 11.66 | 11.75 | 11.75 | - | 529 |
| Jan 2, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 11,600 |
| Dec 31, 2025 | 11.99 | 11.99 | 11.99 | 11.75 | 11.75 | - | 1,000 |
| Dec 30, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 18,042 |
| Dec 29, 2025 | 11.75 | 11.99 | 11.51 | 11.75 | 11.75 | - | 30 |
| Dec 24, 2025 | 11.50 | 11.64 | 11.50 | 11.75 | 11.75 | - | 10,050 |
| Dec 23, 2025 | 11.75 | 12.00 | 11.66 | 11.75 | 11.75 | - | 75,914 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.66 | 11.75 | 11.75 | - | 10,009 |
| Dec 19, 2025 | 11.75 | 11.66 | 11.66 | 11.75 | 11.75 | - | 400 |
| Dec 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 16, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 8,353 |
| Dec 15, 2025 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 107,870 |
| Dec 12, 2025 | 12.25 | 12.50 | 12.08 | 12.25 | 12.25 | - | 5,424 |
| Dec 11, 2025 | 12.00 | 12.49 | 11.50 | 12.25 | 12.25 | 2.08% | 121,064 |
| Dec 10, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -2.04% | 867,159 |
| Dec 9, 2025 | 11.25 | 13.00 | 11.00 | 12.25 | 12.25 | 13.95% | 415,898 |
| Dec 8, 2025 | 11.20 | 11.50 | 10.00 | 10.75 | 10.75 | - | 49,444 |
| 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 | - | - |