Itaconix (ITX) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Itaconix

Date Open High Low Close* Volume
12/12/2025 119.50p 122.92p 115.00p 119.00p 7451
11/12/2025 119.50p 122.93p 117.15p 119.50p 1206
10/12/2025 119.50p 122.93p 117.10p 119.50p 559
09/12/2025 119.00p 123.00p 119.00p 119.50p 2008
08/12/2025 119.00p 122.00p 116.00p 119.00p 2003
05/12/2025 119.00p 119.00p 117.20p 119.00p 1300
04/12/2025 117.50p 122.00p 115.00p 119.00p 9224
03/12/2025 117.50p 117.50p 116.00p 117.50p 0
02/12/2025 117.50p 120.00p 117.50p 117.50p 2078
01/12/2025 117.50p 117.50p 115.90p 117.50p 456
28/11/2025 117.50p 120.00p 115.00p 117.50p 468
27/11/2025 117.50p 120.00p 116.13p 117.50p 1255
26/11/2025 117.50p 120.00p 115.90p 117.50p 5505
25/11/2025 119.50p 124.00p 116.13p 117.50p 8448
24/11/2025 120.00p 120.00p 116.35p 119.50p 2008
21/11/2025 122.50p 125.00p 116.35p 119.50p 9318
20/11/2025 122.50p 125.00p 122.50p 122.50p 776
19/11/2025 122.50p 125.00p 120.00p 122.50p 15
18/11/2025 122.00p 125.00p 122.00p 122.50p 3811
17/11/2025 118.50p 125.00p 117.00p 122.50p 11138
14/11/2025 118.50p 120.00p 118.50p 118.50p 879
13/11/2025 116.00p 120.00p 115.00p 118.50p 5159
12/11/2025 116.00p 118.00p 114.00p 116.00p 469
11/11/2025 116.00p 118.00p 110.00p 116.00p 2134
10/11/2025 106.00p 117.92p 105.05p 116.00p 13769
07/11/2025 106.00p 106.00p 106.00p 106.00p 3802
06/11/2025 106.00p 110.00p 106.00p 106.00p 1223
05/11/2025 106.00p 110.00p 106.00p 106.00p 1009
04/11/2025 103.50p 110.00p 100.00p 106.00p 13407
03/11/2025 103.50p 107.00p 100.00p 103.50p 1180
31/10/2025 103.50p 104.90p 103.50p 103.50p 509
30/10/2025 103.50p 104.90p 100.00p 103.50p 4263
29/10/2025 103.50p 103.50p 100.00p 103.50p 11587
28/10/2025 102.50p 104.00p 100.00p 103.50p 17958
27/10/2025 102.50p 105.00p 100.00p 102.50p 11929
24/10/2025 105.00p 106.90p 105.00p 105.00p 4789
23/10/2025 105.00p 109.50p 105.00p 105.00p 1
22/10/2025 105.00p 105.00p 100.00p 105.00p 3492
21/10/2025 105.00p 107.50p 100.00p 105.00p 6996
20/10/2025 105.00p 108.50p 100.00p 105.00p 9225
17/10/2025 105.00p 110.00p 100.00p 105.00p 1333
16/10/2025 105.00p 110.00p 100.50p 105.00p 1256
15/10/2025 102.50p 110.00p 100.00p 105.00p 2144
14/10/2025 107.50p 110.00p 101.00p 102.50p 26636
13/10/2025 107.50p 110.00p 105.00p 107.50p 258
10/10/2025 110.00p 110.00p 101.67p 107.50p 9952
09/10/2025 110.00p 110.00p 105.00p 110.00p 1659
08/10/2025 110.00p 115.00p 108.00p 110.00p 5
07/10/2025 110.00p 115.00p 105.00p 110.00p 9602
06/10/2025 110.00p 115.00p 109.55p 110.00p 4080
03/10/2025 110.00p 115.00p 105.00p 110.00p 148
02/10/2025 110.00p 110.00p 109.33p 110.00p 1283
01/10/2025 110.00p 115.00p 109.33p 110.00p 595
30/09/2025 110.00p 115.00p 105.85p 110.00p 6721
29/09/2025 110.00p 111.00p 110.00p 110.00p 0
26/09/2025 110.00p 115.00p 105.73p 110.00p 2009
25/09/2025 107.00p 115.00p 105.00p 110.00p 7041
24/09/2025 102.50p 109.00p 102.50p 107.00p 23069
23/09/2025 105.00p 106.00p 100.00p 102.50p 17156
22/09/2025 105.00p 106.00p 103.00p 105.00p 12258
19/09/2025 107.00p 110.00p 105.00p 105.00p 8829
18/09/2025 116.50p 121.00p 106.00p 107.00p 19118
17/09/2025 125.00p 130.00p 115.00p 116.50p 20475
16/09/2025 130.00p 130.00p 125.00p 125.00p 1772
15/09/2025 130.00p 132.00p 115.14p 125.00p 33268
12/09/2025 130.00p 130.00p 130.00p 130.00p 2798
11/09/2025 132.50p 132.50p 132.50p 130.00p 4641
10/09/2025 132.50p 132.50p 120.00p 132.50p 3407
09/09/2025 132.50p 132.50p 130.00p 132.50p 13794
08/09/2025 132.50p 133.33p 130.00p 132.50p 1549
05/09/2025 132.50p 132.50p 127.00p 132.50p 7545
04/09/2025 132.50p 133.33p 130.00p 132.50p 4414
03/09/2025 132.50p 133.33p 130.00p 132.50p 1322
02/09/2025 132.50p 133.33p 130.00p 132.50p 31
01/09/2025 132.50p 132.50p 130.00p 132.50p 4502
29/08/2025 132.50p 133.33p 127.00p 132.50p 20069
28/08/2025 130.00p 135.00p 125.00p 132.50p 7218
27/08/2025 130.00p 135.00p 130.00p 130.00p 22
26/08/2025 130.00p 134.00p 127.25p 130.00p 3811
22/08/2025 130.00p 133.25p 125.00p 130.00p 6653
21/08/2025 130.00p 130.00p 130.00p 130.00p 0
20/08/2025 127.50p 135.00p 125.00p 130.00p 21244
19/08/2025 127.50p 130.00p 125.00p 127.50p 12145
18/08/2025 127.50p 128.50p 125.70p 127.50p 1527
15/08/2025 127.50p 128.40p 127.50p 127.50p 3000
14/08/2025 127.50p 128.40p 127.50p 127.50p 100
13/08/2025 127.50p 130.00p 125.00p 127.50p 3950
12/08/2025 127.50p 133.00p 125.50p 127.50p 7695
11/08/2025 129.50p 135.00p 125.00p 127.50p 892
08/08/2025 129.50p 134.00p 129.50p 129.50p 10
07/08/2025 132.00p 135.00p 125.00p 135.00p 2253
06/08/2025 134.50p 142.00p 130.00p 132.00p 9260
05/08/2025 134.50p 134.50p 130.00p 134.50p 1344
04/08/2025 134.50p 134.50p 130.00p 134.50p 18
01/08/2025 132.50p 135.00p 130.00p 134.50p 1724
31/07/2025 132.50p 134.00p 130.00p 132.50p 5564
30/07/2025 132.50p 135.00p 130.00p 135.00p 2813
29/07/2025 132.50p 134.00p 130.00p 132.50p 23049
28/07/2025 132.50p 133.00p 131.50p 132.50p 3269
25/07/2025 137.00p 139.00p 130.00p 132.50p 19724
24/07/2025 137.00p 139.00p 135.20p 137.00p 2268
23/07/2025 127.50p 140.00p 127.50p 137.00p 45579
22/07/2025 128.50p 128.50p 125.00p 127.50p 4351
21/07/2025 128.50p 135.00p 125.00p 134.00p 14168
18/07/2025 127.50p 135.00p 120.00p 128.50p 998
17/07/2025 127.50p 135.00p 125.00p 127.50p 11128
16/07/2025 127.50p 135.00p 120.00p 122.00p 28216
15/07/2025 126.50p 136.00p 122.60p 126.50p 1816
14/07/2025 126.50p 132.40p 123.25p 126.50p 10838
11/07/2025 126.50p 133.00p 122.65p 126.50p 6361
10/07/2025 126.50p 133.00p 120.00p 126.50p 5696
09/07/2025 126.50p 131.40p 120.00p 126.50p 11000
08/07/2025 126.50p 128.00p 120.00p 126.50p 16661
07/07/2025 126.50p 128.00p 120.00p 126.50p 319
04/07/2025 126.50p 128.00p 122.00p 126.50p 3479
03/07/2025 129.00p 133.00p 123.00p 126.50p 4005
02/07/2025 129.00p 133.00p 125.00p 129.00p 23
01/07/2025 112.50p 132.60p 112.00p 129.00p 37641
30/06/2025 111.00p 115.00p 109.00p 111.50p 5556
27/06/2025 105.00p 114.00p 103.60p 110.50p 11108
26/06/2025 105.00p 105.00p 101.43p 105.00p 0
25/06/2025 105.00p 110.00p 105.00p 105.00p 1829
24/06/2025 105.00p 110.00p 102.61p 105.00p 11
23/06/2025 105.00p 110.00p 102.32p 105.00p 7644
20/06/2025 100.00p 110.00p 98.62p 105.00p 11366
19/06/2025 100.00p 105.00p 96.88p 100.00p 11542
18/06/2025 100.00p 105.00p 96.77p 100.00p 827
17/06/2025 100.00p 105.00p 95.00p 100.00p 2589
16/06/2025 100.00p 105.00p 96.77p 100.00p 741
13/06/2025 100.00p 105.00p 96.60p 100.00p 134
12/06/2025 100.00p 101.80p 96.50p 100.00p 10580
11/06/2025 100.00p 103.00p 96.75p 100.00p 8084
10/06/2025 100.00p 105.00p 95.00p 100.00p 6403
09/06/2025 100.00p 105.00p 98.61p 100.00p 16906
06/06/2025 100.00p 105.00p 100.00p 100.00p 1774
05/06/2025 100.00p 103.00p 96.75p 100.00p 7482
04/06/2025 100.00p 105.00p 96.70p 100.00p 5985
03/06/2025 100.00p 105.00p 95.00p 100.00p 662
02/06/2025 100.00p 100.00p 96.63p 100.00p 1000
30/05/2025 101.00p 105.00p 97.22p 100.00p 4283
29/05/2025 100.00p 105.00p 95.00p 101.00p 17605
28/05/2025 100.00p 104.40p 98.22p 100.00p 10000
27/05/2025 100.00p 103.25p 97.62p 100.00p 8536
23/05/2025 100.00p 104.20p 96.20p 100.00p 15917
22/05/2025 100.00p 104.40p 97.38p 100.00p 11877
21/05/2025 100.00p 103.00p 95.42p 100.00p 15695
20/05/2025 100.00p 104.00p 98.25p 100.00p 14002
19/05/2025 99.50p 104.00p 95.00p 100.00p 3675
16/05/2025 105.00p 105.00p 95.60p 99.50p 37422
15/05/2025 105.00p 105.00p 104.00p 105.00p 200
14/05/2025 105.00p 108.00p 100.00p 105.00p 1796
13/05/2025 105.00p 110.00p 100.00p 105.00p 18
12/05/2025 105.00p 107.22p 102.62p 105.00p 6119
09/05/2025 105.00p 107.88p 103.62p 105.00p 10504
08/05/2025 106.00p 110.00p 103.33p 110.00p 7888
07/05/2025 106.00p 109.60p 105.60p 106.00p 4511
06/05/2025 106.00p 110.00p 106.00p 106.00p 1100
02/05/2025 104.00p 109.92p 100.00p 106.00p 7040
01/05/2025 101.00p 108.00p 97.00p 104.00p 12259
30/04/2025 101.00p 105.00p 97.00p 101.00p 2316
29/04/2025 97.50p 105.00p 93.00p 93.00p 24145
28/04/2025 97.50p 98.75p 93.00p 93.00p 11691
25/04/2025 97.50p 97.50p 97.50p 97.50p 2046
24/04/2025 101.50p 101.50p 92.50p 97.50p 16551
23/04/2025 100.00p 100.60p 98.00p 100.00p 8940
22/04/2025 102.50p 102.50p 98.00p 100.00p 5614
17/04/2025 102.50p 105.00p 100.00p 102.50p 3402
16/04/2025 109.50p 109.50p 100.00p 102.50p 15911
15/04/2025 109.50p 109.50p 108.00p 109.50p 0
14/04/2025 106.50p 110.00p 105.00p 109.50p 19205
11/04/2025 107.50p 108.00p 105.00p 107.00p 3713
10/04/2025 107.50p 109.50p 107.50p 107.50p 1038
09/04/2025 107.50p 107.50p 106.25p 107.50p 0
08/04/2025 107.50p 109.50p 105.00p 107.50p 16690
07/04/2025 112.50p 112.50p 107.50p 107.50p 1918
04/04/2025 115.00p 115.00p 110.00p 112.50p 13816
03/04/2025 126.00p 126.00p 115.00p 115.00p 15560
02/04/2025 129.00p 134.00p 118.00p 127.00p 18321
01/04/2025 126.00p 133.00p 125.00p 129.00p 16221
31/03/2025 124.00p 130.00p 110.00p 126.00p 22692
28/03/2025 124.00p 125.40p 112.00p 112.00p 6046
27/03/2025 124.00p 126.40p 121.61p 124.00p 14206
26/03/2025 124.00p 126.40p 122.30p 124.00p 3187
25/03/2025 122.50p 127.90p 122.50p 124.00p 2721
24/03/2025 133.50p 133.50p 121.00p 122.50p 7337
21/03/2025 133.50p 134.55p 132.00p 133.50p 8547
20/03/2025 127.50p 135.00p 127.50p 133.50p 10501
19/03/2025 118.00p 127.50p 116.00p 127.50p 43271
18/03/2025 119.50p 124.00p 115.10p 118.00p 39583
17/03/2025 119.50p 122.02p 116.00p 119.50p 3709
14/03/2025 119.50p 119.50p 119.50p 119.50p 0
13/03/2025 119.50p 124.00p 110.00p 119.50p 12155
12/03/2025 122.00p 124.00p 119.50p 119.50p 13938
11/03/2025 122.00p 122.00p 122.00p 122.00p 0
10/03/2025 116.00p 124.00p 115.52p 122.00p 4197
07/03/2025 123.50p 123.50p 115.00p 120.00p 20141
06/03/2025 127.50p 127.50p 120.00p 123.50p 12892
05/03/2025 132.50p 134.00p 125.00p 127.50p 12065
04/03/2025 137.50p 145.00p 130.00p 132.50p 13302
03/03/2025 137.50p 137.50p 130.00p 137.50p 6604

*Close Price adjusted for both dividends and splits