1. Share Prices

  2. Insig Ai PLC (INSG)

20.05p-1.45 (-6.74%)11 Sep 2025, 12:00
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
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
Aug 27, 202524.50p24.88p24.22p24.50p89,741
Aug 26, 202524.50p24.90p23.25p24.50p474,938
Aug 22, 202525.50p25.80p24.02p24.50p190,857
Aug 21, 202526.00p26.60p24.50p25.50p82,391
Aug 20, 202527.00p27.70p25.25p26.00p200,824
Aug 19, 202526.50p28.00p26.15p27.00p376,687
Aug 18, 202526.00p27.00p25.15p26.50p262,073
Aug 15, 202525.00p26.80p24.63p26.00p322,293
Aug 14, 202521.50p26.88p22.00p25.00p1,079,071
Aug 13, 202521.50p22.00p21.22p21.50p70,759
Aug 12, 202521.50p22.00p21.08p21.50p402,918
Aug 11, 202524.00p24.25p21.05p21.50p518,071
Aug 8, 202522.50p24.72p22.85p24.00p276,036
Aug 7, 202521.50p22.89p21.25p22.50p311,931
Aug 6, 202521.50p21.89p21.39p21.50p115,262
Aug 5, 202522.00p22.29p21.10p21.50p343,086
Aug 4, 202521.00p23.33p21.30p22.00p480,388
Aug 1, 202521.50p21.65p20.24p21.00p371,968
Jul 31, 202522.50p23.00p21.11p21.50p345,443
Jul 30, 202523.00p23.00p22.00p22.50p291,813
Jul 29, 202522.50p23.80p22.36p23.00p243,568
Jul 28, 202523.00p23.70p22.40p22.50p379,208
Jul 25, 202522.50p22.99p22.30p22.50p299,022
Jul 24, 202526.00p26.25p22.26p22.50p717,022
Jul 23, 202525.00p26.75p25.22p26.00p273,562
Jul 22, 202523.00p26.00p23.30p25.00p468,546
Jul 21, 202523.65p24.00p22.00p23.00p364,898
Jul 18, 202524.50p24.35p23.00p23.50p286,080
Jul 17, 202524.50p25.00p24.35p24.50p35,384
Jul 16, 202527.00p27.63p24.70p24.50p190,179
Jul 15, 202523.00p27.85p22.40p27.00p658,664
Jul 14, 202523.00p23.28p22.00p23.00p94,194
Jul 11, 202525.00p24.60p22.20p23.00p309,033
Jul 10, 202526.00p26.36p24.26p25.00p279,593
Jul 9, 202524.50p26.50p24.00p26.00p184,819
Jul 8, 202526.50p26.00p24.02p24.50p245,955
Jul 7, 202526.50p26.45p26.02p26.50p91,611
Jul 4, 202526.50p26.80p26.00p26.50p119,310
Jul 3, 202527.00p26.90p26.00p26.50p89,544
Jul 2, 202528.00p27.65p26.00p27.00p139,027
12345
Showing 1 to 50 of 249

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC283.208.92
Playtech PLC423.506.81
Avon Technologies PLC2,065.676.48
Bae Systems PLC1,910.004.26
Jupiter Fund Management PLC120.203.09
Ocado Group PLC315.403.04