i(x) Net Zero Plc (IX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 May 2024 | 18.00 | 17.95 | 17.00 | 18.00 | 18.00 | 25,130 |
| 01 May 2024 | 18.50 | 18.13 | 18.00 | 18.00 | 18.00 | 20,000 |
| 30 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 Apr 2024 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 43,143 |
| 26 Apr 2024 | 17.00 | 19.00 | 17.50 | 18.00 | 18.00 | 66,000 |
| 25 Apr 2024 | 17.50 | 17.80 | 17.00 | 17.00 | 17.00 | 24,000 |
| 24 Apr 2024 | 16.50 | 19.00 | 16.00 | 17.50 | 17.50 | 147,370 |
| 23 Apr 2024 | 16.00 | 17.00 | 15.55 | 16.50 | 16.50 | 48,243 |
| 22 Apr 2024 | 15.25 | 15.50 | 15.15 | 16.00 | 16.00 | 64,200 |
| 19 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 18 Apr 2024 | 15.25 | 15.01 | 15.01 | 15.25 | 15.25 | 6,579 |
| 17 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 16 Apr 2024 | 15.50 | 15.16 | 15.00 | 15.25 | 15.25 | 27,623 |
| 15 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 Apr 2024 | 15.50 | 15.39 | 15.38 | 15.50 | 15.50 | 26,316 |
| 10 Apr 2024 | 15.50 | 16.00 | 15.80 | 15.50 | 15.50 | 11,000 |
| 09 Apr 2024 | 16.00 | 16.30 | 15.35 | 15.50 | 15.50 | 25,277 |
| 08 Apr 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 66,404 |
| 05 Apr 2024 | 15.50 | 15.80 | 15.80 | 15.50 | 15.50 | 6,329 |
| 04 Apr 2024 | 15.50 | 15.30 | 15.20 | 15.30 | 15.30 | 39,400 |
| 03 Apr 2024 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 281,384 |
| 02 Apr 2024 | 14.75 | 15.63 | 14.75 | 15.60 | 15.60 | 290,669 |
| 28 Mar 2024 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | 49,052 |
| 27 Mar 2024 | 15.25 | 16.00 | 14.50 | 14.75 | 14.75 | 150,300 |
| 26 Mar 2024 | 15.50 | 15.00 | 14.71 | 15.50 | 15.50 | 150,000 |
| 25 Mar 2024 | 14.75 | 15.00 | 14.20 | 14.20 | 14.20 | 55,155 |
| 22 Mar 2024 | 18.00 | 18.00 | 14.10 | 14.75 | 14.75 | 168,204 |
| 21 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Mar 2024 | 17.00 | 18.40 | 18.00 | 17.00 | 17.00 | 491 |
| 19 Mar 2024 | 16.50 | 15.00 | 15.00 | 17.00 | 17.00 | 125,000 |
| 18 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Mar 2024 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | 6 |
| 14 Mar 2024 | 16.50 | 17.30 | 16.02 | 17.30 | 17.30 | 34,798 |
| 13 Mar 2024 | 16.50 | 16.22 | 16.10 | 16.10 | 16.10 | 4,612 |
| 12 Mar 2024 | 17.00 | 17.30 | 16.98 | 16.50 | 16.50 | 129,584 |
| 11 Mar 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 2,000 |
| 08 Mar 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 40,009 |
| 07 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | 48,499 |
| 06 Mar 2024 | 17.50 | 17.51 | 17.51 | 17.50 | 17.50 | 10,000 |
| 05 Mar 2024 | 17.50 | 19.20 | 17.50 | 19.20 | 19.20 | 134,525 |
| 04 Mar 2024 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | 551,318 |
| 01 Mar 2024 | 19.50 | 19.50 | 18.00 | 17.50 | 17.50 | 71,053 |
| 29 Feb 2024 | 19.50 | 19.15 | 19.00 | 19.50 | 19.50 | 1,774 |
| 28 Feb 2024 | 19.50 | 21.40 | 20.00 | 19.50 | 19.50 | 55 |
| 27 Feb 2024 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 1,973 |
| 26 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 Feb 2024 | 19.50 | 19.15 | 19.15 | 19.50 | 19.50 | 1,044 |
| 21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 20 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 19 Feb 2024 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | 801 |
| 16 Feb 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 9,510 |
| 15 Feb 2024 | 19.50 | 19.15 | 19.00 | 19.50 | 19.50 | 14,155 |
| 14 Feb 2024 | 21.00 | 20.00 | 18.00 | 19.50 | 19.50 | 36,422 |
| 13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Feb 2024 | 21.00 | 21.40 | 20.00 | 21.00 | 21.00 | 11,249 |
| 09 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Feb 2024 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2,287 |
| 07 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 Feb 2024 | 21.50 | 21.60 | 21.60 | 21.50 | 21.50 | 10,000 |
| 05 Feb 2024 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | 4,076 |
| 02 Feb 2024 | 21.50 | 23.00 | 23.00 | 21.50 | 21.50 | 7 |
| 01 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Jan 2024 | 21.50 | 23.00 | 23.00 | 21.00 | 21.00 | 6 |
| 29 Jan 2024 | 22.00 | 20.00 | 20.00 | 21.00 | 21.00 | 14,378 |
| 26 Jan 2024 | 22.50 | 23.00 | 23.00 | 22.00 | 22.00 | 130 |
| 25 Jan 2024 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | 452 |
| 24 Jan 2024 | 22.50 | 24.40 | 24.00 | 22.50 | 22.50 | 668 |
| 23 Jan 2024 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | 10,783 |
| 22 Jan 2024 | 23.00 | 23.75 | 23.00 | 23.00 | 23.00 | 14,000 |
| 19 Jan 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 11 |
| 18 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 25,000 |
| 17 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 21,000 |
| 16 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Jan 2024 | 23.50 | 23.40 | 23.40 | 23.40 | 23.40 | 784 |
| 12 Jan 2024 | 23.00 | 23.80 | 23.80 | 23.00 | 23.00 | 9,000 |
| 11 Jan 2024 | 23.00 | 23.40 | 22.00 | 23.40 | 23.40 | 10,312 |
| 10 Jan 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 2,755 |
| 09 Jan 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 7,553 |
| 08 Jan 2024 | 24.00 | 24.44 | 24.44 | 24.00 | 24.00 | 2,000 |
| 05 Jan 2024 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | 112,125 |
| 04 Jan 2024 | 24.00 | 24.50 | 23.40 | 24.00 | 24.00 | 61,316 |
| 03 Jan 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 1,019 |
| 02 Jan 2024 | 24.00 | 24.50 | 23.10 | 23.40 | 23.40 | 28,591 |
| 29 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 28,754 |
| 28 Dec 2023 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | 24 |
| 27 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Dec 2023 | 24.00 | 24.90 | 24.90 | 24.00 | 24.00 | 16,028 |
| 21 Dec 2023 | 24.50 | 25.00 | 23.06 | 24.00 | 24.00 | 6,593 |
| 20 Dec 2023 | 24.50 | 26.00 | 25.00 | 24.50 | 24.50 | 144,421 |
| 19 Dec 2023 | 25.00 | 24.00 | 23.00 | 24.50 | 24.50 | 6,603 |
| 18 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 Dec 2023 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 75,156 |
| 14 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 Dec 2023 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 3 |
| 12 Dec 2023 | 25.50 | 25.00 | 23.00 | 25.00 | 25.00 | 4,512 |
| 11 Dec 2023 | 25.00 | 25.45 | 24.60 | 24.60 | 24.60 | 14,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.