Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 111.40
+1.40 (1.27%)
Mar 5, 2026, 10:49 AM GMT
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 115.50 | 118.00 | 110.00 | 110.00 | 110.00 | -3.51% | 30,270 |
| Mar 3, 2026 | 117.50 | 120.00 | 114.00 | 114.00 | 114.00 | -2.98% | 35,164 |
| Mar 2, 2026 | 122.00 | 123.00 | 118.00 | 117.50 | 117.50 | -5.24% | 45,945 |
| Feb 27, 2026 | 122.50 | 125.00 | 120.00 | 124.00 | 124.00 | 1.22% | 85,862 |
| Feb 26, 2026 | 121.00 | 125.00 | 120.56 | 122.50 | 122.50 | 1.24% | 82,369 |
| Feb 25, 2026 | 114.50 | 122.68 | 116.00 | 121.00 | 121.00 | 5.22% | 129,186 |
| Feb 24, 2026 | 111.50 | 115.00 | 110.00 | 115.00 | 115.00 | 3.60% | 154,168 |
| Feb 23, 2026 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 151,356 |
| Feb 20, 2026 | 120.50 | 123.00 | 113.25 | 115.00 | 115.00 | -4.56% | 78,004 |
| Feb 19, 2026 | 120.90 | 123.00 | 122.40 | 120.50 | 120.50 | -1.87% | 45,377 |
| Feb 18, 2026 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 1.07% | 37,052 |
| Feb 17, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.22% | 10,910 |
| Feb 16, 2026 | 123.00 | 123.00 | 122.80 | 123.00 | 123.00 | 1.23% | 15,789 |
| Feb 13, 2026 | 121.50 | 124.00 | 120.00 | 121.50 | 121.50 | - | 39,347 |
| Feb 12, 2026 | 121.50 | 120.76 | 120.00 | 121.50 | 121.50 | - | 4,137 |
| Feb 11, 2026 | 121.00 | 123.00 | 119.00 | 121.50 | 121.50 | -1.22% | 33,397 |
| Feb 10, 2026 | 120.69 | 123.00 | 122.00 | 123.00 | 123.00 | 1.23% | 44,992 |
| Feb 9, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.06% | 30,973 |
| Feb 6, 2026 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 0.66% | 14,993 |
| Feb 5, 2026 | 124.50 | 127.00 | 120.00 | 122.00 | 122.00 | -2.01% | 57,715 |
| Feb 4, 2026 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | - | 3,822 |
| Feb 3, 2026 | 124.50 | 124.30 | 122.50 | 124.50 | 124.50 | - | 1,979 |
| Feb 2, 2026 | 124.50 | 127.00 | 120.50 | 124.50 | 124.50 | -1.97% | 48,676 |
| Jan 30, 2026 | 124.50 | 127.00 | 123.00 | 127.00 | 127.00 | 2.01% | 10,676 |
| Jan 29, 2026 | 123.50 | 126.00 | 123.00 | 124.50 | 124.50 | 0.81% | 29,913 |
| Jan 28, 2026 | 125.80 | 125.80 | 125.60 | 123.50 | 123.50 | - | 50,328 |
| Jan 27, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | -1.98% | 32,569 |
| Jan 26, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 58,096 |
| Jan 23, 2026 | 123.50 | 128.00 | 121.00 | 124.50 | 124.50 | -0.40% | 36,623 |
| Jan 22, 2026 | 123.50 | 126.00 | 121.00 | 125.00 | 125.00 | 1.21% | 26,168 |
| Jan 21, 2026 | 123.70 | 127.40 | 124.00 | 123.50 | 123.50 | -1.98% | 47,325 |
| Jan 20, 2026 | 126.50 | 129.00 | 123.00 | 126.00 | 126.00 | -0.40% | 38,267 |
| Jan 19, 2026 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | - | 37,651 |
| Jan 16, 2026 | 125.50 | 129.00 | 120.00 | 126.50 | 126.50 | -1.94% | 109,701 |
| Jan 15, 2026 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 5.74% | 64,813 |
| Jan 14, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 35,941 |
| Jan 13, 2026 | 126.00 | 130.00 | 122.10 | 122.00 | 122.00 | -4.69% | 80,622 |
| Jan 12, 2026 | 127.50 | 130.00 | 124.00 | 128.00 | 128.00 | 0.16% | 44,117 |
| Jan 9, 2026 | 128.00 | 130.00 | 124.00 | 127.80 | 127.80 | 0.63% | 73,537 |
| Jan 8, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 22,652 |
| Jan 7, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 88,945 |
| Jan 6, 2026 | 128.50 | 130.00 | 126.10 | 128.00 | 128.00 | - | 58,728 |
| Jan 5, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 50,165 |
| Jan 2, 2026 | 126.00 | 130.00 | 124.50 | 128.00 | 128.00 | 1.99% | 64,890 |
| Dec 31, 2025 | 127.00 | 127.00 | 124.00 | 125.50 | 125.50 | - | 4,418 |
| Dec 30, 2025 | 128.00 | 130.00 | 124.03 | 125.50 | 125.50 | -1.95% | 50,061 |
| Dec 29, 2025 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 8,570 |
| Dec 24, 2025 | 128.00 | 127.56 | 126.00 | 128.00 | 128.00 | -1.16% | 8,658 |
| Dec 23, 2025 | 128.00 | 130.00 | 127.11 | 129.50 | 129.50 | - | 10,900 |
| Dec 22, 2025 | 125.50 | 129.50 | 124.00 | 129.50 | 129.50 | 1.97% | 36,716 |