Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
+1.00 (0.90%)
Oct 31, 2025, 4:35 PM GMT+1
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 111.00 | 112.00 | 103.00 | 112.00 | 112.00 | 0.90% | 54,186 |
| Oct 30, 2025 | 105.50 | 111.00 | 103.00 | 111.00 | 111.00 | 2.78% | 31,909 |
| Oct 29, 2025 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | - | 77,629 |
| Oct 28, 2025 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | - | 46,974 |
| Oct 27, 2025 | 100.00 | 109.48 | 96.00 | 108.00 | 108.00 | 10.20% | 152,060 |
| Oct 24, 2025 | 100.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.00% | 124,056 |
| Oct 23, 2025 | 104.00 | 106.00 | 98.00 | 100.00 | 100.00 | -3.85% | 76,053 |
| Oct 22, 2025 | 108.50 | 111.00 | 104.00 | 104.00 | 104.00 | -4.15% | 71,691 |
| Oct 21, 2025 | 108.50 | 110.00 | 106.00 | 108.50 | 108.50 | -1.36% | 46,011 |
| Oct 20, 2025 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 46,405 |
| Oct 17, 2025 | 110.00 | 113.50 | 108.00 | 110.00 | 110.00 | -1.79% | 82,274 |
| Oct 16, 2025 | 110.00 | 112.00 | 109.70 | 112.00 | 112.00 | 2.28% | 27,954 |
| Oct 15, 2025 | 107.50 | 110.00 | 107.25 | 109.50 | 109.50 | -0.45% | 22,487 |
| Oct 14, 2025 | 108.10 | 110.80 | 105.00 | 110.00 | 110.00 | -0.45% | 74,228 |
| Oct 13, 2025 | 111.00 | 113.00 | 108.00 | 110.50 | 110.50 | -1.34% | 17,853 |
| Oct 10, 2025 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 42,584 |
| Oct 9, 2025 | 110.50 | 112.35 | 108.00 | 112.00 | 112.00 | -0.88% | 77,276 |
| Oct 8, 2025 | 109.50 | 113.00 | 107.00 | 113.00 | 113.00 | 3.20% | 46,815 |
| Oct 7, 2025 | 114.00 | 115.00 | 107.25 | 109.50 | 109.50 | -4.78% | 115,212 |
| Oct 6, 2025 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 6.48% | 79,468 |
| Oct 3, 2025 | 103.50 | 110.00 | 100.00 | 108.00 | 108.00 | 4.85% | 61,562 |
| Oct 2, 2025 | 105.50 | 109.00 | 101.50 | 103.00 | 103.00 | -2.83% | 64,550 |
| Oct 1, 2025 | 110.00 | 113.00 | 105.05 | 106.00 | 106.00 | -3.64% | 110,168 |
| Sep 30, 2025 | 109.88 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 99,403 |
| Sep 29, 2025 | 105.00 | 112.00 | 102.00 | 112.00 | 112.00 | 6.67% | 83,136 |
| Sep 26, 2025 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 112,468 |
| Sep 25, 2025 | 95.00 | 103.00 | 91.00 | 103.00 | 103.00 | 9.57% | 211,775 |
| Sep 24, 2025 | 102.50 | 104.00 | 91.00 | 94.00 | 94.00 | -7.84% | 421,886 |
| Sep 23, 2025 | 107.00 | 110.00 | 95.07 | 102.00 | 102.00 | -1.45% | 494,252 |
| Sep 22, 2025 | 114.00 | 115.00 | 100.00 | 103.50 | 103.50 | -9.21% | 290,708 |
| Sep 19, 2025 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | -2.15% | 27,925 |
| Sep 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 20,164 |
| Sep 17, 2025 | 120.50 | 123.00 | 115.55 | 116.50 | 116.50 | -3.32% | 51,550 |
| Sep 16, 2025 | 121.50 | 123.00 | 118.05 | 120.50 | 120.50 | -1.23% | 13,991 |
| Sep 15, 2025 | 127.50 | 130.00 | 120.00 | 122.00 | 122.00 | -4.31% | 81,668 |
| Sep 12, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | -1.92% | 51,394 |
| Sep 11, 2025 | 128.50 | 130.00 | 124.46 | 130.00 | 130.00 | 1.17% | 29,337 |
| Sep 10, 2025 | 120.00 | 130.00 | 120.00 | 128.50 | 128.50 | 7.08% | 125,057 |
| Sep 9, 2025 | 116.50 | 122.00 | 116.50 | 120.00 | 120.00 | 4.80% | 51,496 |
| Sep 8, 2025 | 112.50 | 117.00 | 110.00 | 114.50 | 114.50 | 1.78% | 114,245 |
| Sep 5, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | -2.17% | 102,107 |
| Sep 4, 2025 | 119.00 | 123.00 | 110.00 | 115.00 | 115.00 | -4.17% | 125,612 |
| Sep 3, 2025 | 121.00 | 123.00 | 118.27 | 120.00 | 120.00 | -0.83% | 614,550 |
| Sep 2, 2025 | 121.50 | 123.00 | 119.96 | 121.00 | 121.00 | -0.41% | 43,081 |
| Sep 1, 2025 | 119.00 | 123.00 | 117.00 | 121.50 | 121.50 | -1.22% | 506,120 |
| Aug 29, 2025 | 117.50 | 125.00 | 115.00 | 123.00 | 123.00 | -1.60% | 92,064 |
| Aug 28, 2025 | 118.50 | 125.00 | 115.00 | 125.00 | 125.00 | 5.93% | 30,382 |
| Aug 27, 2025 | 121.50 | 125.00 | 110.00 | 118.00 | 118.00 | -5.60% | 367,770 |
| Aug 26, 2025 | 127.50 | 132.60 | 118.00 | 125.00 | 125.00 | -8.09% | 159,291 |
| Aug 22, 2025 | 132.50 | 136.00 | 125.00 | 136.00 | 136.00 | 1.49% | 164,360 |