Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 109.60
-2.40 (-2.14%)
Oct 10, 2025, 2:45 PM GMT+1
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 111.50 | 115.00 | 107.25 | 109.50 | 109.50 | -4.78% | 100,211 |
| Oct 6, 2025 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 6.48% | 79,468 |
| Oct 3, 2025 | 102.50 | 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% | 108,167 |
| Sep 30, 2025 | 109.50 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 99,403 |
| Sep 29, 2025 | 103.50 | 112.00 | 102.00 | 112.00 | 112.00 | 6.67% | 83,135 |
| Sep 26, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 112,468 |
| Sep 25, 2025 | 92.50 | 103.00 | 91.00 | 103.00 | 103.00 | 9.57% | 209,775 |
| Sep 24, 2025 | 100.50 | 104.00 | 91.00 | 94.00 | 94.00 | -7.84% | 421,886 |
| Sep 23, 2025 | 107.50 | 110.00 | 95.07 | 102.00 | 102.00 | -1.45% | 454,252 |
| Sep 22, 2025 | 114.00 | 115.00 | 100.00 | 103.50 | 103.50 | -9.21% | 290,705 |
| Sep 19, 2025 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | -2.15% | 27,924 |
| 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% | 13,990 |
| 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 |
| Aug 21, 2025 | 135.00 | 138.00 | 130.00 | 134.00 | 134.00 | 1.52% | 100,073 |
| 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% | 78,601 |
| Aug 18, 2025 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | -2.46% | 63,849 |
| Aug 15, 2025 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 4.41% | 55,571 |
| 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% | 80,919 |
| 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% | 122,098 |
| 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% | 151,503 |
| Aug 5, 2025 | 132.50 | 133.88 | 130.00 | 130.00 | 130.00 | -2.18% | 148,362 |
| Aug 4, 2025 | 130.50 | 138.00 | 130.50 | 132.90 | 132.90 | -0.54% | 366,707 |
| Aug 1, 2025 | 131.50 | 138.00 | 130.00 | 133.62 | 133.62 | -0.28% | 148,318 |