1. Share Prices

  2. Itaconix PLC (ITX)

106.00p+0.00 (+0.00%)06 Nov 2025, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itaconix PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025106.00p110.00p110.00p106.00p1,222
Nov 5, 2025106.00p110.00p109.00p106.00p1,009
Nov 4, 2025103.50p110.00p100.00p106.00p13,407
Nov 3, 2025103.50p107.00p100.00p103.50p1,180
Oct 31, 2025103.50p104.90p104.00p103.50p509
Oct 30, 2025103.50p104.90p100.00p103.50p4,263
Oct 29, 2025103.50p103.50p100.00p103.50p11,587
Oct 28, 2025102.50p104.00p100.00p103.50p17,958
Oct 27, 2025102.50p105.00p100.00p102.50p11,929
Oct 24, 2025105.00p106.90p105.00p105.00p4,789
Oct 23, 2025105.00p109.50p109.50p105.00p1
Oct 22, 2025105.00p103.00p100.00p105.00p3,492
Oct 21, 2025105.00p107.50p100.00p105.00p6,996
Oct 20, 2025105.00p108.50p100.00p105.00p9,224
Oct 17, 2025105.00p110.00p100.00p105.00p1,333
Oct 16, 2025105.00p110.00p100.50p105.00p1,255
Oct 15, 2025102.50p110.00p100.00p105.00p2,144
Oct 14, 2025107.50p110.00p101.00p102.50p26,636
Oct 13, 2025107.50p110.00p105.00p107.50p258
Oct 10, 2025110.00p105.00p101.67p107.50p9,952
Oct 9, 2025110.00p110.00p105.00p110.00p1,659
Oct 8, 2025110.00p115.00p108.00p110.00p5
Oct 7, 2025110.00p115.00p105.00p110.00p9,600
Oct 6, 2025110.00p115.00p109.55p110.00p4,080
Oct 3, 2025110.00p115.00p105.00p110.00p147
Oct 2, 2025110.00p110.00p109.33p110.00p1,283
Oct 1, 2025110.00p115.00p109.33p110.00p594
Sep 30, 2025110.00p115.00p105.85p110.00p6,721
Sep 26, 2025110.00p115.00p105.73p110.00p2,009
Sep 25, 2025107.00p115.00p105.00p110.00p7,040
Sep 24, 2025102.50p109.00p103.25p107.00p23,069
Sep 23, 2025105.00p106.00p100.00p102.50p17,156
Sep 22, 2025105.00p106.00p103.00p105.00p12,258
Sep 19, 2025107.00p110.00p105.00p105.00p8,828
Sep 18, 2025116.50p121.00p106.00p107.00p19,118
Sep 17, 2025125.00p130.00p115.00p116.50p20,475
Sep 16, 2025125.00p130.00p119.79p125.00p1,772
Sep 15, 2025130.00p132.00p115.14p125.00p33,267
Sep 12, 2025130.00p131.00p130.00p130.00p12,798
Sep 11, 2025132.50p135.00p130.00p130.00p4,640
Sep 10, 2025132.50p132.10p120.00p132.50p3,407
Sep 9, 2025132.50p131.85p130.00p132.50p13,794
Sep 8, 2025132.50p132.10p130.00p132.50p1,549
Sep 5, 2025132.50p132.50p127.00p132.50p7,545
Sep 4, 2025132.50p131.85p130.00p132.50p4,414
Sep 3, 2025132.50p131.85p130.00p132.50p1,321
Sep 2, 2025132.50p132.10p130.00p132.50p31
Sep 1, 2025132.50p132.00p130.00p132.50p4,502
Aug 29, 2025132.50p132.20p127.00p132.50p20,069
Aug 28, 2025130.00p135.00p125.00p132.50p7,218
12345
Showing 1 to 50 of 243

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 PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.