1. Share Prices

  2. Itaconix PLC (ITX)

119.00p+0.00 (+0.00%)05 Dec 2025, 10:57
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
Dec 5, 2025119.00p117.33p117.20p119.00p1,300
Dec 4, 2025120.00p122.00p115.00p119.00p9,224
Dec 2, 2025117.50p120.00p120.00p117.50p2,078
Dec 1, 2025117.50p115.90p115.90p115.90p456
Nov 28, 2025115.90p120.00p115.00p117.50p468
Nov 27, 2025120.00p120.00p116.13p117.50p1,254
Nov 26, 2025117.50p120.00p115.90p117.50p5,504
Nov 25, 2025119.50p124.00p116.13p117.50p8,448
Nov 24, 2025120.00p116.55p116.35p119.50p2,008
Nov 21, 2025122.50p125.00p116.35p119.50p9,318
Nov 20, 2025122.50p125.00p122.75p122.50p776
Nov 19, 2025122.50p125.00p120.00p122.50p15
Nov 18, 2025122.00p125.00p122.75p122.50p3,811
Nov 17, 2025118.50p125.00p117.00p122.50p11,138
Nov 14, 2025118.50p120.00p119.85p119.85p379
Nov 13, 2025116.00p120.00p115.00p118.50p5,158
Nov 12, 2025115.23p118.00p114.00p116.00p469
Nov 11, 2025116.00p118.00p110.00p116.00p2,134
Nov 10, 2025106.00p117.92p105.05p116.00p23,769
Nov 7, 2025106.00p106.00p106.00p106.00p3,802
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, 2025107.50p108.50p100.00p105.00p9,224
Oct 17, 2025105.00p110.00p100.00p105.00p1,333
Oct 16, 2025105.00p110.00p100.50p105.00p1,255
Oct 15, 2025110.00p110.00p100.00p105.00p2,144
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
12345
Showing 1 to 50 of 242

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.