Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/03/2025 18.25p 18.25p 16.85p 17.00p 190678
11/03/2025 18.00p 18.63p 17.50p 18.25p 114529
10/03/2025 17.75p 18.50p 17.50p 18.00p 134502
07/03/2025 16.00p 18.45p 16.00p 17.75p 206463
06/03/2025 16.00p 16.50p 15.70p 16.00p 18322
05/03/2025 15.00p 16.40p 15.00p 16.00p 220064
04/03/2025 14.50p 15.00p 14.50p 15.00p 110498
03/03/2025 14.75p 15.00p 14.62p 14.75p 59641
28/02/2025 14.75p 15.00p 14.50p 14.75p 44803
27/02/2025 14.50p 14.80p 14.50p 14.75p 110786
26/02/2025 14.50p 14.50p 14.00p 14.50p 75000
25/02/2025 15.25p 15.25p 14.50p 14.50p 69889
24/02/2025 15.25p 15.25p 15.00p 15.25p 166983
21/02/2025 15.25p 15.25p 15.18p 15.25p 10226
20/02/2025 15.25p 15.25p 15.00p 15.25p 7088
19/02/2025 15.00p 15.40p 14.57p 15.25p 297851
18/02/2025 14.75p 15.38p 14.75p 15.00p 64731
17/02/2025 14.25p 15.00p 14.00p 14.75p 198198
14/02/2025 14.25p 14.25p 13.50p 14.25p 427009
13/02/2025 14.50p 14.50p 14.00p 14.25p 6329
12/02/2025 14.25p 14.50p 14.00p 14.50p 5029
11/02/2025 15.00p 15.00p 14.10p 14.25p 185885
10/02/2025 14.25p 15.40p 13.00p 13.00p 387232
07/02/2025 14.25p 14.25p 13.05p 14.25p 100000
06/02/2025 14.25p 14.25p 14.00p 14.25p 1000
05/02/2025 14.50p 14.50p 14.00p 14.25p 13493
04/02/2025 15.50p 15.50p 14.05p 14.50p 380685
03/02/2025 15.50p 15.98p 15.50p 15.50p 124015
31/01/2025 15.75p 15.75p 15.00p 15.50p 127912
30/01/2025 15.50p 15.80p 15.16p 15.50p 200082
29/01/2025 15.50p 15.79p 15.20p 15.50p 3485
28/01/2025 15.50p 15.50p 15.20p 15.50p 11362
27/01/2025 15.50p 16.00p 15.30p 15.50p 60592
24/01/2025 15.50p 16.00p 15.50p 15.50p 41829
23/01/2025 14.75p 15.70p 14.75p 15.50p 110477
22/01/2025 15.00p 15.00p 14.82p 15.00p 162
21/01/2025 15.25p 15.25p 14.77p 15.00p 70454
20/01/2025 15.25p 15.40p 14.50p 15.25p 6687
17/01/2025 15.25p 15.70p 14.50p 15.25p 157045
16/01/2025 15.25p 15.75p 14.67p 15.25p 129000
15/01/2025 15.25p 15.70p 14.67p 15.25p 52320
14/01/2025 15.25p 16.00p 15.25p 15.25p 30867
13/01/2025 15.25p 15.90p 15.25p 15.25p 220
10/01/2025 15.50p 15.85p 15.00p 15.25p 15406
09/01/2025 15.50p 15.50p 15.15p 15.50p 400
08/01/2025 16.50p 16.75p 15.15p 15.50p 95538
07/01/2025 17.75p 18.00p 16.11p 16.50p 182258
06/01/2025 18.00p 18.50p 17.55p 17.75p 59341
03/01/2025 17.50p 18.00p 17.05p 18.00p 141370
02/01/2025 17.50p 18.00p 17.34p 17.50p 31130
31/12/2024 17.50p 18.00p 17.33p 17.50p 42163
30/12/2024 16.00p 18.00p 16.00p 17.50p 368825
27/12/2024 14.00p 16.90p 14.00p 15.00p 435333
24/12/2024 14.00p 14.14p 14.00p 14.00p 0
23/12/2024 14.00p 14.40p 13.10p 14.00p 38432
20/12/2024 14.50p 14.50p 13.10p 14.00p 98000
19/12/2024 15.00p 15.00p 13.60p 14.50p 22386
18/12/2024 15.00p 15.50p 15.00p 15.00p 5000
17/12/2024 15.00p 15.00p 14.72p 15.00p 11402
16/12/2024 15.00p 15.50p 14.01p 14.50p 290524
13/12/2024 15.00p 15.50p 15.00p 15.00p 340
12/12/2024 15.25p 15.60p 14.50p 15.00p 61885

*Close Price adjusted for both dividends and splits