Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 136.00
+2.00 (1.49%)
At close: Aug 22, 2025, 4:30 PM GMT+1
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 132.50 | 136.00 | 125.00 | 136.00 | 136.00 | 1.49% | 164,360 |
| Aug 21, 2025 | 135.00 | 138.00 | 130.00 | 134.00 | 134.00 | 1.52% | 100,074 |
| Aug 20, 2025 | 136.50 | 137.00 | 130.00 | 132.00 | 132.00 | -3.30% | 115,050 |
| Aug 19, 2025 | 138.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.44% | 78,602 |
| Aug 18, 2025 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | -2.46% | 63,850 |
| Aug 15, 2025 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 4.41% | 55,572 |
| Aug 14, 2025 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | -2.16% | 18,764 |
| Aug 13, 2025 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.21% | 80,920 |
| Aug 12, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 99,956 |
| Aug 11, 2025 | 132.50 | 138.80 | 132.00 | 136.00 | 136.00 | 0.74% | 122,099 |
| Aug 8, 2025 | 126.25 | 138.00 | 125.00 | 135.00 | 135.00 | 5.88% | 156,455 |
| Aug 7, 2025 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 0.79% | 95,955 |
| Aug 6, 2025 | 130.00 | 132.00 | 125.00 | 126.50 | 126.50 | -2.69% | 151,504 |
| Aug 5, 2025 | 132.50 | 133.88 | 130.31 | 130.00 | 130.00 | -2.18% | 148,362 |
| Aug 4, 2025 | 130.50 | 138.00 | 130.99 | 132.90 | 132.90 | -0.54% | 366,707 |
| Aug 1, 2025 | 131.50 | 138.00 | 130.00 | 133.62 | 133.62 | -0.28% | 148,319 |
| Jul 31, 2025 | 122.50 | 134.00 | 120.00 | 134.00 | 134.00 | 9.39% | 114,441 |
| Jul 30, 2025 | 119.50 | 124.40 | 118.25 | 122.50 | 122.50 | 2.51% | 112,658 |
| Jul 29, 2025 | 126.50 | 130.00 | 119.21 | 119.50 | 119.50 | -8.08% | 131,022 |
| Jul 28, 2025 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1.56% | 108,853 |
| Jul 25, 2025 | 129.50 | 132.50 | 127.00 | 128.00 | 128.00 | -1.54% | 127,870 |
| Jul 24, 2025 | 124.50 | 135.97 | 124.00 | 130.00 | 130.00 | 6.12% | 197,688 |
| Jul 23, 2025 | 117.50 | 125.00 | 114.25 | 122.50 | 122.50 | 4.26% | 150,173 |
| Jul 22, 2025 | 107.00 | 119.35 | 108.72 | 117.50 | 117.50 | 6.82% | 180,920 |
| Jul 21, 2025 | 107.50 | 110.00 | 106.70 | 110.00 | 110.00 | 2.33% | 47,293 |
| Jul 18, 2025 | 107.00 | 110.00 | 105.50 | 107.50 | 107.50 | 0.47% | 34,121 |
| Jul 17, 2025 | 108.50 | 112.20 | 103.50 | 107.00 | 107.00 | -4.46% | 71,435 |
| Jul 16, 2025 | 109.50 | 112.00 | 106.00 | 112.00 | 112.00 | 2.28% | 60,314 |
| Jul 15, 2025 | 107.00 | 112.00 | 105.00 | 109.50 | 109.50 | 2.34% | 274,604 |
| Jul 14, 2025 | 105.50 | 109.75 | 104.00 | 107.00 | 107.00 | 1.42% | 145,828 |
| Jul 11, 2025 | 102.00 | 106.70 | 101.70 | 105.50 | 105.50 | 3.43% | 276,478 |
| Jul 10, 2025 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | 0.99% | 192,240 |
| Jul 9, 2025 | 100.50 | 104.04 | 99.88 | 101.00 | 101.00 | 0.50% | 62,984 |
| Jul 8, 2025 | 102.50 | 105.00 | 97.50 | 100.50 | 100.50 | -3.37% | 132,874 |
| Jul 7, 2025 | 102.50 | 105.05 | 100.00 | 104.00 | 104.00 | - | 277,529 |
| Jul 4, 2025 | 104.00 | 107.00 | 96.00 | 104.00 | 104.00 | - | 2,075,603 |
| Jul 3, 2025 | 102.50 | 108.00 | 102.00 | 104.00 | 104.00 | 1.46% | 157,458 |
| Jul 2, 2025 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -2.38% | 57,738 |
| Jul 1, 2025 | 107.50 | 110.00 | 103.00 | 105.00 | 105.00 | -5.41% | 90,867 |
| Jun 30, 2025 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 9.36% | 321,009 |
| Jun 27, 2025 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 1.50% | 78,097 |
| Jun 26, 2025 | 101.50 | 105.56 | 99.00 | 100.00 | 100.00 | -2.91% | 91,990 |
| Jun 25, 2025 | 100.50 | 103.00 | 98.00 | 103.00 | 103.00 | 2.49% | 143,875 |
| Jun 24, 2025 | 100.50 | 103.00 | 99.25 | 100.50 | 100.50 | -2.43% | 113,013 |
| Jun 23, 2025 | 99.00 | 103.00 | 97.00 | 103.00 | 103.00 | 4.04% | 221,436 |
| Jun 20, 2025 | 94.50 | 100.00 | 96.66 | 99.00 | 99.00 | 4.76% | 392,779 |
| Jun 19, 2025 | 95.50 | 97.50 | 93.08 | 94.50 | 94.50 | -1.05% | 51,785 |
| Jun 18, 2025 | 95.50 | 98.20 | 97.54 | 95.50 | 95.50 | - | 76,584 |
| Jun 17, 2025 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | -2.55% | 128,857 |
| Jun 16, 2025 | 94.50 | 98.00 | 92.12 | 98.00 | 98.00 | 3.70% | 138,193 |