1. Share Prices

  2. Insig Ai PLC (INSG)

26.10p-0.40 (-1.51%)06 Nov 2025, 14:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Insig Ai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202526.50p27.11p25.66p26.50p109,862
Nov 4, 202526.00p28.00p25.75p26.50p231,408
Nov 3, 202525.50p27.00p25.00p26.00p130,572
Oct 31, 202528.00p27.10p25.00p25.50p383,917
Oct 30, 202528.50p30.00p26.88p28.00p103,964
Oct 29, 202527.50p30.00p27.00p28.50p323,815
Oct 28, 202530.00p31.00p26.00p27.00p356,295
Oct 27, 202529.50p31.00p28.15p30.00p350,280
Oct 24, 202529.50p31.00p28.10p29.00p67,524
Oct 23, 202529.00p30.70p28.70p30.50p293,715
Oct 22, 202531.00p32.00p28.00p29.00p342,272
Oct 21, 202533.00p33.00p30.50p31.00p222,956
Oct 20, 202530.50p34.00p30.00p33.00p775,491
Oct 17, 202531.00p32.00p30.00p30.50p455,501
Oct 16, 202532.50p34.00p30.23p31.00p446,961
Oct 15, 202531.00p33.20p31.00p32.50p122,085
Oct 14, 202532.50p33.70p31.00p31.00p448,171
Oct 13, 202532.50p35.00p31.10p32.50p1,105,927
Oct 10, 202531.50p33.53p30.30p32.50p650,568
Oct 9, 202533.00p33.00p31.00p31.50p739,116
Oct 8, 202534.50p36.00p32.00p33.00p758,225
Oct 7, 202532.50p37.40p33.00p34.00p1,229,842
Oct 6, 202529.00p34.00p28.40p32.40p724,252
Oct 3, 202529.50p30.64p28.00p29.00p244,513
Oct 2, 202526.50p32.00p25.05p29.50p1,198,517
Oct 1, 202524.00p29.00p24.27p27.50p947,842
Sep 30, 202523.00p24.00p22.55p23.00p244,345
Sep 29, 202523.00p24.00p22.10p23.00p193,066
Sep 26, 202524.50p24.00p21.46p24.00p282,127
Sep 25, 202525.50p26.35p24.10p24.50p191,370
Sep 24, 202525.00p27.00p24.00p25.50p484,516
Sep 23, 202522.00p25.00p22.10p25.00p368,598
Sep 22, 202520.50p22.70p20.00p22.00p883,226
Sep 19, 202518.50p22.00p16.20p20.00p1,356,252
Sep 18, 202524.00p24.32p23.00p24.00p61,280
Sep 17, 202524.00p24.63p23.10p24.00p102,596
Sep 16, 202522.00p24.70p21.55p24.00p630,803
Sep 15, 202520.50p22.50p20.27p22.00p180,101
Sep 12, 202520.50p20.90p19.27p20.50p516,782
Sep 11, 202521.50p21.60p20.00p20.50p258,474
Sep 10, 202521.50p21.49p21.05p21.50p69,144
Sep 9, 202521.50p22.00p21.00p21.50p126,656
Sep 8, 202522.50p23.00p21.20p21.50p390,836
Sep 5, 202523.50p23.90p22.38p22.50p58,591
Sep 4, 202524.00p24.00p23.30p23.50p51,136
Sep 3, 202524.00p24.50p23.25p24.00p5,646
Sep 2, 202524.50p24.69p23.33p24.00p87,580
Sep 1, 202524.50p25.84p24.00p24.50p307,920
Aug 29, 202524.50p25.00p23.15p24.50p177,060
Aug 28, 202524.50p24.05p24.05p24.50p55,000
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.7015.29
Ceres Power Holdings PLC399.007.32
Rs Group PLC590.006.79
Sainsbury (J) PLC357.786.10
Antofagasta PLC2,761.004.07
Imi PLC2,528.005.25

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Smith & Nephew PLC1,225.00-12.09
Tbc Bank Group PLC3,880.00-9.66
Ashmore Group PLC170.90-8.80
Metlen Energy & Metals PLC42.70-7.48
Diageo PLC1,690.50-5.95