1. Share Prices

  2. Insig Ai PLC (INSG)

21.50p-0.60 (-2.73%)05 Aug 2025, 12:52
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
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
Jul 1, 202527.50p28.70p27.18p28.00p8,623
Jun 30, 202528.00p28.24p26.30p28.00p272,786
Jun 27, 202529.00p29.19p28.00p28.00p200,311
Jun 26, 202528.50p30.00p27.85p29.00p448,929
Jun 25, 202527.00p28.75p26.00p28.50p711,895
Jun 24, 202528.00p29.05p24.15p27.00p520,523
Jun 23, 202528.50p31.00p27.63p28.50p540,803
Jun 20, 202527.50p28.89p26.60p28.50p234,218
Jun 19, 202529.00p29.47p27.15p27.50p55,683
Jun 18, 202530.50p31.00p28.33p29.00p233,721
Jun 17, 202531.00p32.00p30.00p30.50p88,613
Jun 16, 202533.00p33.00p31.00p31.00p124,451
Jun 13, 202535.50p35.49p33.00p33.00p224,838
Jun 12, 202535.50p37.00p34.15p35.50p49,323
Jun 11, 202535.50p37.00p34.51p35.50p31,490
Jun 10, 202535.50p36.21p34.01p35.50p267,700
Jun 9, 202535.50p36.45p34.15p35.50p57,027
Jun 6, 202533.00p37.00p34.00p35.00p391,777
Jun 5, 202528.50p33.89p28.25p32.00p403,566
Jun 4, 202528.50p28.75p28.20p28.50p98,275
Jun 3, 202529.00p29.20p28.10p28.50p99,359
Jun 2, 202530.00p31.00p28.31p29.00p151,424
May 30, 202529.50p30.77p29.00p30.00p96,908
May 29, 202531.00p31.60p29.00p29.50p263,038
May 28, 202533.50p33.49p29.06p31.00p408,325
May 27, 202533.50p35.00p33.10p33.80p74,144
12345
Showing 1 to 50 of 247

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63