LSE · ITX · stock
Itaconix plc (ITX) stock price history
Every LSE trading session of Itaconix plc from Jul 11, 2012 to Nov 13, 2026: 2,505 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITX adjusted close, 2012 to 2026
- £37.23
- All time high, 2012
- £2.28
- 52 week high, £0.9700 low
- 2,505
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ITX key facts
- Itaconix plc (ITX) closed at £1.95 on Nov 13, 2026 on LSE.
- ITX's all time high close is £37.23, set on Jul 11, 2012; its all time low close is £0.1999 on Mar 18, 2020.
- ITX's 52 week range is £0.9700 to £2.28.
- ITX returned +64.6% over the year to Nov 13, 2026 and -30.3% over five years.
- Over ten years ITX returned -83%, -16.5% a year compounded.
- ITX's deepest drawdown was -99.5% from Jul 12, 2012 to Mar 18, 2020.
- DataCedar holds 2,505 daily sessions of ITX history from Jul 11, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITX price chart, 2012 to 2026
ITX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +13.0% |
| 6 months | +78.9% |
| Year to date | +81.4% |
| 1 year | +64.6% |
| 3 years | +39.3% |
| 5 years | -30.3% |
| 10 years | -83.5% |
| Since Jul 11, 2012 | -94.8% |
| Compound annual growth, 14.3 years | -18.6% |
ITX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £37.23 on Jul 11, 2012
- All time low close
- £0.1999 on Mar 18, 2020
- 52 week high
- £2.28 on Sep 8, 2026
- 52 week low
- £0.9700 on Apr 1, 2026
- Deepest drawdown
- -99.5% from Jul 12, 2012 to Mar 18, 2020, not yet recovered
- Best single session
- +73.9% on May 16, 2018
- Worst single session
- -72.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2021, +123%
- Worst calendar year
- 2018, -64%
ITX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 11, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.08 | £2.28 | £0.9700 | £1.95 | +81.4% | 3.6M | 189 |
| 2025 | £1.65 | £1.75 | £0.9300 | £1.08 | -34.8% | 1.5M | 183 |
| 2024 | £1.19 | £2.74 | £0.9637 | £1.65 | +38.7% | 1.9M | 152 |
| 2023 | £2.45 | £3.25 | £1.13 | £1.19 | -42.6% | 1.8M | 190 |
| 2022 | £3.12 | £3.70 | £1.44 | £2.07 | -33.6% | 2.2M | 177 |
| 2021 | £1.42 | £8.50 | £1.40 | £3.12 | +123.2% | 9.1M | 232 |
| 2020 | £0.8121 | £1.55 | £0.1539 | £1.40 | +72.3% | 6.9M | 188 |
| 2019 | £2.02 | £3.22 | £0.5497 | £0.8121 | -60.4% | 8.8M | 175 |
| 2018 | £5.90 | £7.15 | £0.7396 | £2.05 | -64.2% | 2.3M | 174 |
| 2017 | £9.44 | £12.67 | £5.47 | £5.72 | -41.7% | 407.3K | 156 |
| 2016 | £24.70 | £25.15 | £9.44 | £9.81 | -60.3% | 88.2K | 154 |
| 2015 | £18.88 | £34.14 | £18.15 | £24.70 | +36.0% | 249.6K | 157 |
| 2014 | £26.78 | £36.85 | £17.07 | £18.16 | -31.0% | 404.8K | 141 |
| 2013 | £26.15 | £28.96 | £16.34 | £26.33 | 0.0% | 26.8K | 160 |
| 2012 | £37.84 | £37.84 | £25.84 | £26.33 | n/a | 7.6K | 77 |
ITX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.95 | +9.9% |
| October 2026 | £1.78 | -3.3% |
| September 2026 | £1.84 | -5.4% |
| August 2026 | £1.94 | +9.9% |
| July 2026 | £1.77 | +59.0% |
| June 2026 | £1.11 | +5.7% |
| May 2026 | £1.05 | -2.3% |
| April 2026 | £1.08 | 0.0% |
| March 2026 | £1.08 | -10.4% |
| February 2026 | £1.20 | +4.3% |
| January 2026 | £1.15 | +7.0% |
| December 2025 | £1.08 | -8.5% |
About the ITX data
Daily bars. 2,505 sessions from Jul 11, 2012 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AITX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ITX share price history
