Insig AI (INSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Insig AI

Date Open High Low Close* Volume
24/12/2025 20.50p 21.00p 20.00p 20.50p 101675
23/12/2025 20.50p 21.00p 20.00p 20.50p 27941
22/12/2025 22.00p 22.00p 20.00p 20.50p 152958
19/12/2025 22.00p 22.00p 21.15p 22.00p 162096
18/12/2025 22.00p 22.00p 21.27p 22.00p 88008
17/12/2025 22.50p 23.00p 21.26p 22.00p 134782
16/12/2025 23.50p 23.50p 21.50p 22.50p 40315
15/12/2025 23.50p 24.57p 22.00p 23.50p 80154
12/12/2025 23.00p 23.80p 22.00p 23.50p 310902
11/12/2025 23.00p 24.00p 22.15p 23.00p 448906
10/12/2025 22.50p 22.80p 21.28p 22.50p 244321
09/12/2025 22.50p 22.50p 22.00p 22.50p 31066
08/12/2025 22.50p 23.00p 21.25p 22.00p 282664
05/12/2025 25.00p 25.50p 21.25p 22.50p 171711
04/12/2025 25.00p 26.00p 24.20p 25.00p 11878
03/12/2025 23.50p 25.45p 23.45p 25.00p 374373
02/12/2025 24.50p 25.25p 22.34p 23.00p 212191
01/12/2025 22.50p 25.70p 22.11p 24.50p 474561
28/11/2025 23.00p 23.50p 22.01p 22.50p 184227
27/11/2025 22.50p 23.20p 22.00p 23.00p 267731
26/11/2025 24.00p 24.00p 22.36p 22.50p 261903
25/11/2025 22.50p 24.00p 22.50p 24.00p 205895
24/11/2025 22.50p 23.00p 22.50p 22.50p 6054
21/11/2025 23.50p 23.50p 22.00p 22.50p 99777
20/11/2025 25.50p 25.80p 23.00p 23.50p 451005
19/11/2025 25.50p 25.85p 25.00p 25.50p 80122
18/11/2025 26.50p 26.50p 25.16p 25.50p 85129
17/11/2025 26.50p 27.00p 26.00p 26.50p 30983
14/11/2025 27.50p 27.50p 26.00p 26.50p 123684
13/11/2025 28.00p 29.00p 26.80p 28.00p 94954
12/11/2025 29.00p 29.00p 27.00p 28.40p 139570
11/11/2025 28.00p 29.90p 28.00p 29.00p 158546
10/11/2025 26.00p 29.18p 25.55p 28.50p 360179
07/11/2025 26.00p 27.00p 25.00p 25.50p 138420
06/11/2025 26.50p 26.50p 25.00p 26.00p 211045
05/11/2025 26.50p 27.11p 25.66p 26.50p 109862
04/11/2025 26.00p 28.00p 25.75p 26.50p 231408
03/11/2025 25.50p 27.00p 25.00p 26.00p 130572
31/10/2025 28.00p 28.00p 25.00p 25.50p 383917
30/10/2025 28.50p 30.00p 26.88p 28.00p 103964
29/10/2025 27.50p 30.00p 27.00p 28.50p 323815
28/10/2025 30.00p 31.00p 26.00p 27.00p 356295
27/10/2025 29.50p 31.00p 28.15p 30.00p 236530
24/10/2025 29.50p 31.00p 28.10p 29.00p 67524
23/10/2025 29.00p 30.70p 28.70p 30.50p 293715
22/10/2025 31.00p 32.00p 28.00p 29.00p 292272
21/10/2025 33.00p 33.00p 30.50p 31.00p 222956
20/10/2025 30.50p 34.00p 30.00p 33.00p 700491
17/10/2025 31.00p 32.00p 30.00p 30.50p 425101
16/10/2025 32.50p 34.00p 30.23p 31.00p 395633
15/10/2025 31.00p 33.20p 31.00p 32.50p 122085
14/10/2025 32.50p 33.70p 31.00p 31.00p 448171
13/10/2025 32.50p 35.00p 32.50p 32.50p 924838
10/10/2025 31.50p 33.53p 30.30p 32.50p 591406
09/10/2025 33.00p 33.00p 31.00p 31.50p 739116
08/10/2025 34.50p 36.00p 32.00p 33.00p 758225
07/10/2025 32.50p 37.40p 32.50p 34.00p 1229842
06/10/2025 29.00p 34.00p 28.40p 32.40p 700723
03/10/2025 29.50p 30.64p 28.00p 29.00p 244513
02/10/2025 26.50p 32.00p 25.05p 29.50p 1148517
01/10/2025 24.00p 29.00p 24.00p 27.50p 947842
30/09/2025 23.00p 24.00p 22.55p 23.00p 244345
29/09/2025 23.00p 24.00p 22.10p 23.00p 193066
26/09/2025 24.50p 24.50p 21.46p 24.00p 282127
25/09/2025 25.50p 26.35p 24.10p 24.50p 191370
24/09/2025 25.00p 27.00p 24.00p 25.50p 484516
23/09/2025 22.00p 25.00p 22.00p 25.00p 368598
22/09/2025 20.50p 22.70p 20.00p 22.00p 760776
19/09/2025 18.50p 22.00p 16.20p 20.00p 1356252
18/09/2025 24.00p 24.32p 23.00p 24.00p 61280
17/09/2025 24.00p 24.63p 23.10p 24.00p 102596
16/09/2025 20.50p 22.00p 20.50p 24.00p 630803
15/09/2025 20.50p 22.50p 20.27p 22.00p 180101
12/09/2025 20.50p 20.90p 19.27p 20.50p 516782
11/09/2025 21.50p 21.50p 21.50p 20.50p 258474
10/09/2025 21.50p 21.50p 21.05p 21.50p 69144
09/09/2025 21.50p 22.00p 21.00p 21.50p 126656
08/09/2025 22.50p 23.00p 21.20p 21.50p 390836
05/09/2025 23.50p 23.90p 22.38p 22.50p 58591
04/09/2025 24.00p 24.00p 23.20p 23.50p 51136
03/09/2025 24.00p 24.50p 23.25p 24.00p 5646
02/09/2025 24.50p 24.69p 23.33p 24.00p 87580
01/09/2025 24.50p 25.84p 24.00p 24.50p 307920
29/08/2025 24.50p 25.00p 23.15p 24.50p 177060
28/08/2025 24.50p 24.50p 24.05p 24.50p 55000
27/08/2025 24.50p 24.88p 24.22p 24.50p 89741
26/08/2025 24.50p 24.90p 23.25p 24.50p 346922
22/08/2025 25.50p 25.80p 24.03p 24.50p 190857
21/08/2025 26.00p 26.60p 24.50p 25.50p 82391
20/08/2025 27.00p 27.70p 26.00p 26.00p 150824
19/08/2025 26.50p 28.00p 26.15p 27.00p 376687
18/08/2025 26.00p 27.00p 25.15p 26.50p 110973
15/08/2025 25.00p 26.80p 24.63p 26.00p 322293
14/08/2025 21.50p 26.88p 21.50p 25.00p 1079071
13/08/2025 21.50p 22.00p 21.22p 21.50p 70759
12/08/2025 21.50p 22.00p 21.08p 21.50p 402918
11/08/2025 24.00p 24.25p 21.05p 21.50p 431247
08/08/2025 22.50p 24.72p 22.50p 24.00p 276036
07/08/2025 21.50p 22.89p 21.25p 22.50p 311931
06/08/2025 21.50p 21.89p 21.39p 21.50p 115262
05/08/2025 22.00p 22.29p 21.10p 21.50p 343086
04/08/2025 21.00p 23.33p 21.00p 22.00p 480388
01/08/2025 21.50p 21.65p 20.24p 21.00p 371968
31/07/2025 22.50p 23.00p 21.11p 21.50p 345443
30/07/2025 23.00p 23.00p 22.00p 22.50p 291813
29/07/2025 22.50p 23.80p 22.36p 23.00p 243568
28/07/2025 23.00p 23.70p 22.40p 22.50p 379208
25/07/2025 22.50p 22.99p 22.30p 22.50p 299022
24/07/2025 26.00p 26.25p 22.26p 22.50p 649254
23/07/2025 25.00p 26.75p 25.00p 26.00p 273562
22/07/2025 23.00p 26.00p 23.00p 25.00p 468546
21/07/2025 23.50p 24.00p 22.00p 23.00p 274898
18/07/2025 24.50p 24.50p 23.00p 23.50p 231080
17/07/2025 24.50p 25.00p 24.35p 24.50p 35384
16/07/2025 27.00p 27.63p 24.50p 24.50p 190179
15/07/2025 23.00p 27.85p 22.40p 27.00p 658664
14/07/2025 23.00p 23.28p 22.00p 23.00p 94194
11/07/2025 25.00p 25.00p 22.20p 23.00p 309033
10/07/2025 26.00p 26.36p 24.26p 25.00p 229593
09/07/2025 24.50p 26.50p 24.00p 26.00p 184819
08/07/2025 26.50p 26.50p 24.03p 24.50p 245955
07/07/2025 26.50p 26.50p 26.03p 26.50p 91611
04/07/2025 26.50p 26.80p 26.00p 26.50p 119310
03/07/2025 27.00p 27.00p 26.00p 26.50p 89544
02/07/2025 28.00p 28.00p 26.00p 27.00p 139027
01/07/2025 27.50p 28.70p 27.18p 28.00p 8623
30/06/2025 28.00p 28.24p 26.30p 28.00p 272786
27/06/2025 29.00p 29.19p 28.00p 28.00p 200311
26/06/2025 28.50p 30.00p 27.85p 29.00p 398929
25/06/2025 27.00p 28.75p 26.00p 28.50p 711895
24/06/2025 28.00p 29.05p 24.15p 27.00p 520523
23/06/2025 28.50p 31.00p 27.63p 28.50p 516303
20/06/2025 27.50p 28.89p 26.60p 28.50p 234218
19/06/2025 29.00p 29.47p 27.15p 27.50p 55683
18/06/2025 30.50p 31.00p 28.33p 29.00p 233721
17/06/2025 31.00p 32.00p 30.00p 30.50p 88613
16/06/2025 33.00p 33.00p 31.00p 31.00p 124451
13/06/2025 35.50p 35.50p 33.00p 33.00p 224838
12/06/2025 35.50p 37.00p 34.15p 35.50p 49323
11/06/2025 35.50p 37.00p 34.51p 35.50p 31490
10/06/2025 35.50p 36.21p 34.01p 35.50p 267700
09/06/2025 35.50p 36.45p 34.15p 35.50p 57027
06/06/2025 33.00p 37.00p 33.00p 35.00p 391777
05/06/2025 28.50p 33.89p 28.25p 32.00p 403566
04/06/2025 28.50p 28.75p 28.20p 28.50p 98275
03/06/2025 29.00p 29.20p 28.14p 28.50p 76896
02/06/2025 30.00p 31.00p 28.31p 29.00p 151424
30/05/2025 29.50p 30.77p 29.00p 30.00p 96908
29/05/2025 31.00p 31.60p 29.00p 29.50p 263038
28/05/2025 33.50p 33.50p 29.06p 31.00p 348325
27/05/2025 33.50p 35.00p 33.10p 33.80p 74144
23/05/2025 35.00p 35.90p 32.11p 33.50p 409099
22/05/2025 36.00p 36.20p 34.66p 35.00p 99151
21/05/2025 36.00p 37.00p 35.00p 36.00p 166114
20/05/2025 37.00p 38.00p 34.00p 36.00p 674980
19/05/2025 37.50p 38.00p 36.50p 36.50p 179302
16/05/2025 37.00p 38.00p 37.00p 37.50p 146615
15/05/2025 38.50p 39.00p 35.55p 37.00p 268741
14/05/2025 40.00p 40.70p 38.60p 39.00p 290791
13/05/2025 40.00p 40.70p 39.00p 40.00p 210718
12/05/2025 38.00p 41.00p 37.60p 40.00p 302201
09/05/2025 37.80p 40.95p 36.27p 38.00p 705577
08/05/2025 35.00p 39.00p 34.10p 38.00p 791803
07/05/2025 33.00p 34.73p 32.20p 34.00p 272331
06/05/2025 32.00p 34.00p 31.10p 33.00p 373769
02/05/2025 32.50p 32.65p 31.22p 32.00p 201915
01/05/2025 30.00p 33.00p 29.61p 32.50p 573424
30/04/2025 30.00p 33.00p 29.12p 30.00p 629510
29/04/2025 28.00p 31.00p 26.10p 30.00p 1471781
28/04/2025 22.50p 27.00p 22.50p 26.50p 1712530
25/04/2025 22.50p 23.00p 22.22p 23.00p 47440
24/04/2025 22.50p 24.00p 22.11p 22.50p 464536
23/04/2025 20.50p 23.00p 20.05p 22.50p 523892
22/04/2025 21.50p 21.80p 20.10p 20.50p 262692
17/04/2025 21.00p 22.00p 21.00p 21.00p 306436
16/04/2025 20.50p 21.95p 20.00p 21.00p 524830
15/04/2025 21.50p 22.60p 20.00p 20.50p 1256232
14/04/2025 19.00p 22.00p 18.11p 21.50p 314873
11/04/2025 19.00p 19.00p 18.02p 19.00p 10272
10/04/2025 18.50p 19.30p 18.50p 19.00p 325731
09/04/2025 19.50p 20.00p 18.05p 18.50p 666664
08/04/2025 19.25p 20.00p 19.25p 19.50p 100159
07/04/2025 19.00p 20.96p 18.20p 19.25p 422285
04/04/2025 18.00p 20.00p 18.00p 19.00p 312123
03/04/2025 19.00p 19.00p 17.05p 18.00p 614233
02/04/2025 19.50p 20.00p 18.35p 19.00p 156385
01/04/2025 19.50p 19.80p 19.00p 19.50p 189294
31/03/2025 21.00p 21.86p 19.25p 19.50p 355138
28/03/2025 20.50p 22.00p 20.00p 21.00p 83472
27/03/2025 19.50p 21.69p 19.50p 20.50p 403637
26/03/2025 19.70p 20.15p 19.00p 19.50p 454850
25/03/2025 18.75p 20.75p 18.11p 19.70p 689405
24/03/2025 16.50p 19.00p 16.50p 18.75p 500388
21/03/2025 15.50p 16.45p 15.50p 16.25p 225247
20/03/2025 16.25p 16.25p 15.50p 15.50p 50610
19/03/2025 16.25p 16.30p 16.00p 16.25p 90180
18/03/2025 16.25p 16.25p 16.01p 16.25p 40025
17/03/2025 16.25p 16.30p 16.01p 16.25p 130660
14/03/2025 16.25p 16.30p 16.25p 16.25p 72602
13/03/2025 17.00p 17.00p 16.00p 16.25p 138745

*Close Price adjusted for both dividends and splits