Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2026 15.50p 16.00p 14.13p 15.00p 330162
16/07/2026 15.50p 16.00p 14.30p 15.50p 118586
15/07/2026 16.25p 17.00p 15.00p 15.50p 116753
14/07/2026 14.00p 17.00p 13.50p 16.25p 571339
13/07/2026 13.75p 14.50p 13.00p 13.75p 175130
10/07/2026 14.00p 14.50p 13.00p 13.75p 206066
09/07/2026 13.25p 14.50p 13.00p 14.00p 148938
08/07/2026 13.25p 14.00p 12.50p 13.25p 772048
07/07/2026 11.75p 14.00p 11.38p 13.25p 389906
06/07/2026 11.50p 12.00p 11.00p 11.75p 141672
03/07/2026 12.25p 12.50p 11.17p 11.50p 564381
02/07/2026 12.25p 12.50p 12.00p 12.25p 64780
01/07/2026 12.50p 12.68p 12.00p 12.30p 316535
30/06/2026 13.25p 13.50p 12.50p 12.50p 101817
29/06/2026 13.50p 14.00p 13.00p 13.25p 164558
26/06/2026 13.75p 14.50p 13.00p 13.50p 50440
25/06/2026 14.00p 14.50p 13.72p 14.00p 259406
24/06/2026 14.00p 14.50p 13.50p 14.00p 42179
23/06/2026 14.00p 14.00p 13.18p 13.50p 207708
22/06/2026 14.25p 15.00p 13.55p 14.00p 145731
19/06/2026 13.50p 14.50p 13.00p 14.25p 383897
18/06/2026 12.00p 13.75p 11.85p 13.50p 751222
17/06/2026 12.25p 12.50p 11.66p 12.00p 393447
16/06/2026 12.75p 13.00p 12.00p 12.25p 142790
15/06/2026 12.75p 13.00p 12.57p 12.75p 22937
12/06/2026 13.00p 13.50p 12.10p 12.75p 777070
11/06/2026 13.25p 13.50p 12.62p 13.00p 476172
10/06/2026 13.25p 13.25p 13.08p 13.25p 25000
09/06/2026 14.00p 14.17p 13.06p 13.25p 268701
08/06/2026 14.00p 14.50p 13.50p 14.00p 237617
05/06/2026 14.00p 14.50p 13.50p 14.00p 103574
04/06/2026 14.00p 14.50p 13.60p 14.00p 17705
03/06/2026 15.25p 15.50p 13.06p 14.00p 1029475
02/06/2026 15.25p 15.50p 15.00p 15.25p 40993
01/06/2026 15.75p 16.50p 15.00p 15.25p 175075
29/05/2026 16.50p 17.00p 16.00p 16.50p 105334
28/05/2026 16.50p 17.00p 16.00p 16.50p 357084
27/05/2026 15.50p 17.00p 15.50p 16.50p 477091
26/05/2026 15.50p 16.00p 15.00p 15.50p 497271
22/05/2026 15.50p 16.00p 15.00p 15.50p 246497
21/05/2026 14.50p 15.98p 14.00p 15.50p 93841
20/05/2026 14.50p 14.80p 14.02p 14.50p 26837
19/05/2026 14.75p 15.50p 14.00p 14.50p 243424
18/05/2026 14.75p 15.50p 14.00p 14.75p 782
15/05/2026 14.25p 14.75p 14.00p 14.75p 495544
14/05/2026 15.25p 16.00p 14.17p 14.25p 271774
13/05/2026 15.25p 16.00p 14.50p 15.25p 221050
12/05/2026 15.25p 16.00p 14.50p 15.25p 293111
11/05/2026 15.25p 16.00p 14.50p 15.25p 18771
08/05/2026 15.50p 16.00p 14.50p 15.25p 228088
07/05/2026 15.50p 15.75p 15.00p 15.50p 80243
06/05/2026 15.50p 16.00p 14.80p 15.50p 424090
05/05/2026 14.25p 16.00p 14.25p 14.95p 1006604
01/05/2026 14.75p 15.50p 13.55p 14.25p 343343
30/04/2026 14.25p 15.50p 13.50p 15.50p 346644
29/04/2026 15.75p 16.00p 14.00p 14.50p 525397
28/04/2026 17.00p 18.00p 15.55p 15.75p 186247
27/04/2026 17.00p 18.00p 16.00p 17.00p 41812
24/04/2026 17.00p 17.22p 16.25p 17.00p 2870
23/04/2026 17.00p 18.00p 16.00p 17.00p 122418
22/04/2026 17.00p 18.00p 16.00p 17.00p 356855
21/04/2026 17.75p 17.75p 16.00p 16.50p 378724
20/04/2026 17.75p 18.50p 17.00p 17.75p 56434
17/04/2026 17.75p 18.50p 17.00p 17.75p 154969
16/04/2026 17.75p 18.50p 17.00p 17.75p 691374
15/04/2026 17.75p 18.50p 17.00p 17.75p 131762
14/04/2026 17.75p 18.50p 17.00p 17.75p 4978
13/04/2026 17.50p 19.00p 17.00p 17.75p 228798
10/04/2026 17.50p 18.00p 17.00p 17.50p 51041
09/04/2026 17.50p 17.79p 17.00p 17.50p 356418
08/04/2026 16.50p 18.00p 16.00p 17.50p 296330
07/04/2026 15.75p 17.00p 15.00p 16.50p 539882
02/04/2026 15.50p 16.50p 15.00p 15.50p 301855
01/04/2026 16.00p 17.00p 15.00p 15.50p 364581
31/03/2026 14.50p 15.00p 14.00p 14.25p 82001
30/03/2026 14.50p 15.00p 14.00p 14.50p 91199
27/03/2026 14.50p 14.85p 14.00p 14.50p 189517
26/03/2026 14.75p 15.00p 14.00p 14.50p 78329
25/03/2026 14.00p 15.00p 13.50p 14.75p 230910
24/03/2026 13.75p 14.50p 13.00p 14.00p 96673
23/03/2026 13.00p 15.00p 13.00p 13.75p 428195
20/03/2026 11.25p 13.50p 11.00p 13.25p 578366
19/03/2026 12.25p 12.50p 11.05p 11.25p 166978
18/03/2026 12.50p 13.00p 12.00p 12.25p 165536
17/03/2026 12.75p 13.00p 12.02p 12.50p 71438
16/03/2026 12.75p 13.00p 12.50p 12.75p 22416
13/03/2026 12.75p 13.00p 12.50p 12.75p 11632
12/03/2026 13.00p 13.50p 12.22p 12.75p 308927
11/03/2026 13.00p 13.00p 12.50p 13.00p 4020
10/03/2026 13.00p 14.00p 12.50p 13.00p 103445
09/03/2026 13.50p 14.00p 12.50p 13.00p 41613
06/03/2026 13.50p 14.00p 13.00p 13.50p 251590
05/03/2026 13.50p 14.00p 13.00p 13.50p 93386
04/03/2026 13.25p 13.94p 12.55p 13.50p 843020
03/03/2026 15.00p 15.50p 13.00p 13.25p 515697
02/03/2026 15.25p 15.85p 14.50p 15.00p 119008
27/02/2026 15.50p 16.00p 14.65p 15.25p 260700
26/02/2026 15.25p 16.00p 15.00p 15.50p 302201
25/02/2026 16.25p 16.25p 15.00p 15.25p 314518
24/02/2026 16.75p 17.00p 16.00p 16.25p 208891
23/02/2026 16.75p 17.50p 16.17p 16.75p 77170
20/02/2026 16.75p 17.50p 16.00p 16.75p 82621
19/02/2026 17.00p 17.50p 16.00p 16.75p 52472
18/02/2026 16.75p 17.30p 16.50p 17.00p 217307
17/02/2026 16.75p 16.75p 16.50p 16.75p 22972
16/02/2026 17.00p 17.50p 16.22p 16.75p 82341
13/02/2026 17.50p 18.00p 16.50p 16.75p 277680
12/02/2026 17.50p 18.00p 17.00p 17.50p 238858
11/02/2026 17.75p 18.00p 17.50p 17.50p 219554
10/02/2026 18.00p 18.00p 16.51p 17.75p 514300
09/02/2026 16.50p 18.35p 15.00p 18.00p 1598145
06/02/2026 16.50p 17.00p 16.00p 16.50p 175789
05/02/2026 17.50p 18.00p 16.05p 16.50p 405633
04/02/2026 18.50p 18.50p 17.18p 17.50p 247609
03/02/2026 18.50p 19.00p 18.05p 18.50p 177569
02/02/2026 18.50p 19.00p 18.00p 18.50p 114424
30/01/2026 18.50p 19.00p 18.00p 18.50p 387592
29/01/2026 20.30p 21.00p 18.05p 18.50p 1443113
28/01/2026 19.00p 20.30p 19.00p 20.30p 561258
27/01/2026 20.25p 21.00p 19.00p 19.00p 414105
26/01/2026 18.50p 20.30p 18.00p 20.00p 389148
23/01/2026 17.50p 19.00p 17.00p 18.50p 450232
22/01/2026 17.50p 18.00p 17.13p 17.50p 190306
21/01/2026 18.00p 18.20p 17.00p 17.50p 212550
20/01/2026 18.50p 18.50p 17.00p 18.00p 207625
19/01/2026 18.50p 18.70p 18.00p 18.50p 164365
16/01/2026 18.50p 19.20p 18.02p 18.50p 158361
15/01/2026 18.75p 19.40p 18.00p 18.50p 79287
14/01/2026 18.75p 19.50p 18.35p 18.75p 120666
13/01/2026 18.75p 19.39p 18.40p 18.75p 117142
12/01/2026 18.75p 19.50p 18.61p 18.75p 65969
09/01/2026 18.75p 19.10p 18.00p 18.75p 150178
08/01/2026 18.75p 19.20p 18.35p 18.75p 108394
07/01/2026 20.00p 20.00p 18.55p 18.75p 134753
06/01/2026 21.00p 21.00p 18.05p 20.00p 1039127
05/01/2026 22.00p 24.00p 20.00p 21.00p 441779
02/01/2026 20.00p 22.90p 20.00p 22.00p 204294
01/01/2026 20.50p 21.00p 20.00p 20.00p 26538
31/12/2025 20.50p 21.00p 20.00p 20.00p 26538
30/12/2025 20.50p 21.00p 20.33p 20.50p 34819
29/12/2025 20.50p 20.50p 20.00p 20.50p 40877
26/12/2025 20.50p 21.00p 20.00p 20.50p 101675
25/12/2025 20.50p 21.00p 20.00p 20.50p 101675
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

*Close Price adjusted for both dividends and splits