1. Share Prices

  2. Insig Ai PLC (INSG)

22.50p-2.50 (-10.00%)05 Dec 2025, 18:05
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
Dec 5, 202525.00p25.50p21.04p22.50p259,345
Dec 4, 202525.00p26.00p24.20p25.00p11,878
Dec 3, 202523.50p25.45p23.45p25.00p374,373
Dec 2, 202524.50p25.25p22.34p23.00p212,191
Dec 1, 202522.50p25.70p22.11p24.50p474,561
Nov 28, 202523.00p23.50p22.01p22.50p184,227
Nov 27, 202522.50p23.20p22.00p23.00p267,731
Nov 26, 202524.00p23.15p22.36p22.50p261,903
Nov 25, 202522.50p24.00p22.51p24.00p205,895
Nov 24, 202522.50p23.00p22.74p22.50p6,054
Nov 21, 202523.50p23.50p22.00p22.50p99,777
Nov 20, 202525.50p25.80p22.72p23.50p594,621
Nov 19, 202525.50p25.86p25.00p25.50p80,122
Nov 18, 202526.50p26.30p25.16p25.50p85,129
Nov 17, 202526.50p27.00p26.00p26.50p30,983
Nov 14, 202527.50p27.50p26.00p26.50p123,684
Nov 13, 202528.00p29.00p26.80p28.00p94,954
Nov 12, 202529.00p28.40p27.00p28.40p139,570
Nov 11, 202528.00p29.90p28.00p29.00p158,546
Nov 10, 202526.00p29.18p25.55p28.50p410,179
Nov 7, 202526.00p27.00p25.00p25.50p138,420
Nov 6, 202526.50p26.45p25.00p26.00p211,045
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, 202529.50p0.00p0.00p29.50p0
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.