Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
-2.50 (-2.15%)
At close: Sep 19, 2025
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 20,165 |
| Sep 17, 2025 | 120.50 | 123.00 | 115.55 | 116.50 | 116.50 | -3.32% | 51,551 |
| 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% | 125,058 |
| Sep 9, 2025 | 116.50 | 122.00 | 117.94 | 120.00 | 120.00 | 4.80% | 51,497 |
| Sep 8, 2025 | 112.50 | 117.00 | 110.00 | 114.50 | 114.50 | 1.78% | 114,246 |
| Sep 5, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | -2.17% | 102,108 |
| Sep 4, 2025 | 119.00 | 123.00 | 110.00 | 115.00 | 115.00 | -4.17% | 125,613 |
| 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 |
| 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 |