IXICO plc (AIM:IXI)
London
· Delayed Price · Currency is GBP · Price in GBX 6.75
-0.25 (-3.57%)
Apr 28, 2026, 4:12 PM GMT
IXICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.00 | 7.25 | 6.75 | 6.88 | 6.88 | -1.79% | 423,540 |
| Apr 27, 2026 | 7.25 | 7.25 | 6.80 | 7.00 | 7.00 | - | 65,382 |
| Apr 24, 2026 | 7.13 | 7.00 | 6.75 | 7.00 | 7.00 | -1.75% | 52,537 |
| Apr 23, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 39,701 |
| Apr 22, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 81,304 |
| Apr 21, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 425,288 |
| Apr 20, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 26,813 |
| Apr 17, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 52,040 |
| Apr 16, 2026 | 7.38 | 7.50 | 7.00 | 7.13 | 7.13 | -3.39% | 35,729 |
| Apr 15, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 17,673 |
| Apr 14, 2026 | 7.25 | 7.50 | 7.25 | 7.38 | 7.38 | - | 26,685 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 50,959 |
| Apr 10, 2026 | 7.38 | 7.50 | 7.32 | 7.38 | 7.38 | - | 1,032 |
| Apr 9, 2026 | 7.47 | 7.50 | 7.32 | 7.38 | 7.38 | -2.32% | 162,576 |
| Apr 8, 2026 | 7.51 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | 92,226 |
| Apr 7, 2026 | 7.88 | 7.91 | 7.50 | 7.75 | 7.75 | -1.59% | 30,317 |
| Apr 2, 2026 | 7.75 | 7.75 | 7.35 | 7.88 | 7.88 | 1.61% | 1,221,138 |
| Apr 1, 2026 | 7.88 | 8.00 | 7.60 | 7.75 | 7.75 | -1.59% | 122,083 |
| Mar 31, 2026 | 7.88 | 7.94 | 7.75 | 7.88 | 7.88 | - | 564,772 |
| Mar 30, 2026 | 7.88 | 8.00 | 7.94 | 7.88 | 7.88 | - | 12,578 |
| Mar 27, 2026 | 7.88 | 7.94 | 7.76 | 7.88 | 7.88 | - | 23,007 |
| Mar 26, 2026 | 7.80 | 7.76 | 7.76 | 7.88 | 7.88 | 0.96% | 10,100 |
| Mar 25, 2026 | 7.80 | 7.60 | 7.60 | 7.80 | 7.80 | - | 7,800 |
| Mar 24, 2026 | 7.80 | 7.61 | 7.60 | 7.80 | 7.80 | - | 54,920 |
| Mar 23, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 10,415 |
| Mar 20, 2026 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | - | 4,527 |
| Mar 19, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 16,536 |
| Mar 18, 2026 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | - | 80,913 |
| Mar 17, 2026 | 7.80 | 8.00 | 7.52 | 7.80 | 7.80 | - | 424,701 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 388,731 |
| Mar 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 12, 2026 | 7.80 | 7.60 | 7.60 | 7.80 | 7.80 | - | 26,100 |
| Mar 11, 2026 | 7.80 | 7.61 | 7.60 | 7.80 | 7.80 | - | 101,000 |
| Mar 10, 2026 | 7.80 | 7.77 | 7.60 | 7.80 | 7.80 | - | 34,800 |
| Mar 9, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 244,117 |
| Mar 6, 2026 | 7.80 | 8.00 | 7.61 | 7.80 | 7.80 | - | 1,343 |
| Mar 5, 2026 | 7.85 | 8.00 | 7.60 | 7.80 | 7.80 | -0.64% | 9,428 |
| Mar 4, 2026 | 7.75 | 8.10 | 7.60 | 7.85 | 7.85 | 1.29% | 952,923 |
| Mar 3, 2026 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 368,689 |
| Mar 2, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 121,267 |
| Feb 27, 2026 | 7.63 | 7.75 | 7.55 | 7.63 | 7.63 | - | 85,392 |
| Feb 26, 2026 | 7.75 | 8.00 | 7.50 | 7.63 | 7.63 | - | 85,451 |
| Feb 25, 2026 | 7.63 | 7.75 | 7.69 | 7.63 | 7.63 | - | 5,865 |
| 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 | 8.88 | 9.00 | 8.82 | 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 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 298 |
| Feb 9, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 19,878 |
| Feb 6, 2026 | 10.25 | 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 | 11.25 | 11.50 | 10.13 | 10.25 | 10.25 | -8.89% | 34,689 |
| 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 | 10.00 | 11.25 | 11.25 | - | 157,871 |
| 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 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 45,361 |
| 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 | 11.75 | 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 | 11.75 | 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 | 11.75 | 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 | 11.75 | 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 | 11.75 | 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 | 10.75 | 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 |