Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
-2.50 (-2.04%)
Aug 24, 2026, 8:34 AM GMT
Amcomri Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 125.66 | 126.00 | 120.00 | 122.50 | 122.50 | -2.39% | 59,792 |
| Aug 20, 2026 | 126.00 | 126.00 | 126.00 | 125.50 | 125.50 | - | 173,746 |
| Aug 19, 2026 | 130.00 | 128.50 | 128.50 | 125.50 | 125.50 | -0.40% | 215,299 |
| Aug 18, 2026 | 126.19 | 126.00 | 126.00 | 126.00 | 126.00 | - | 55,138 |
| Aug 17, 2026 | 131.07 | 130.00 | 126.00 | 126.00 | 126.00 | -6.32% | 132,305 |
| Aug 14, 2026 | 138.00 | 138.00 | 131.00 | 134.50 | 134.50 | - | 32,329 |
| Aug 13, 2026 | 140.00 | 140.00 | 132.00 | 134.50 | 134.50 | -2.18% | 46,021 |
| Aug 12, 2026 | 137.50 | 136.40 | 135.13 | 137.50 | 137.50 | 1.85% | 6,666 |
| Aug 11, 2026 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | -1.10% | 25,331 |
| Aug 10, 2026 | 137.50 | 140.00 | 135.00 | 136.50 | 136.50 | -0.73% | 60,057 |
| Aug 7, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 47,280 |
| Aug 6, 2026 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 33,376 |
| Aug 5, 2026 | 137.50 | 140.00 | 135.00 | 136.50 | 136.50 | -0.73% | 33,997 |
| Aug 4, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 48,434 |
| Aug 3, 2026 | 139.50 | 143.00 | 135.50 | 137.50 | 137.50 | -2.48% | 34,605 |
| Jul 31, 2026 | 142.50 | 145.00 | 136.00 | 141.00 | 141.00 | -1.05% | 48,733 |
| Jul 30, 2026 | 142.50 | 145.00 | 140.22 | 142.50 | 142.50 | - | 43,145 |
| Jul 29, 2026 | 143.50 | 145.00 | 140.00 | 142.50 | 142.50 | -0.70% | 120,382 |
| Jul 28, 2026 | 144.00 | 145.00 | 144.00 | 143.50 | 143.50 | 1.06% | 124,423 |
| Jul 27, 2026 | 145.00 | 143.00 | 142.00 | 142.00 | 142.00 | -2.07% | 110,794 |
| Jul 24, 2026 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | -0.68% | 66,707 |
| Jul 23, 2026 | 141.50 | 147.00 | 135.00 | 146.00 | 146.00 | -1.35% | 17,081,651 |
| Jul 22, 2026 | 152.00 | 154.00 | 150.00 | 148.00 | 148.00 | -3.90% | 77,016 |
| Jul 21, 2026 | 152.50 | 155.00 | 150.00 | 154.00 | 154.00 | 0.98% | 172,055 |
| Jul 20, 2026 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | - | 36,160 |
| Jul 17, 2026 | 149.50 | 158.75 | 152.00 | 152.50 | 152.50 | 2.01% | 125,786 |
| Jul 16, 2026 | 147.50 | 153.00 | 145.00 | 149.50 | 149.50 | -0.33% | 39,984 |
| Jul 15, 2026 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | 112,192 |
| Jul 14, 2026 | 143.50 | 150.00 | 140.00 | 146.00 | 146.00 | -1.35% | 52,428 |
| Jul 13, 2026 | 143.00 | 148.00 | 145.00 | 148.00 | 148.00 | 4.59% | 55,985 |
| Jul 10, 2026 | 147.00 | 147.00 | 147.00 | 141.50 | 141.50 | -1.74% | 59,681 |
| Jul 9, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 0.70% | 42,426 |
| Jul 8, 2026 | 147.50 | 150.00 | 140.00 | 143.00 | 143.00 | -3.05% | 61,570 |
| Jul 7, 2026 | 146.00 | 150.00 | 142.00 | 147.50 | 147.50 | 0.34% | 36,071 |
| Jul 6, 2026 | 142.50 | 147.00 | 140.00 | 147.00 | 147.00 | - | 62,415 |
| Jul 3, 2026 | 146.50 | 147.00 | 142.54 | 147.00 | 147.00 | -2.00% | 30,644 |
| Jul 2, 2026 | 146.50 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | 61,130 |
| Jul 1, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 82,564 |
| Jun 30, 2026 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 3.50% | 79,730 |
| Jun 29, 2026 | 144.00 | 148.00 | 140.00 | 143.00 | 143.00 | -3.38% | 143,264 |
| Jun 26, 2026 | 143.50 | 148.00 | 146.00 | 148.00 | 148.00 | - | 44,114 |
| Jun 25, 2026 | 143.50 | 148.00 | 143.50 | 148.00 | 148.00 | 3.50% | 41,677 |
| Jun 24, 2026 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 18,572 |
| Jun 23, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 47,748 |
| Jun 22, 2026 | 144.00 | 148.00 | 140.00 | 142.00 | 142.00 | -4.05% | 76,844 |
| Jun 19, 2026 | 146.50 | 151.00 | 140.00 | 148.00 | 148.00 | -1.99% | 101,411 |
| Jun 18, 2026 | 146.50 | 151.00 | 143.00 | 151.00 | 151.00 | 3.07% | 18,471 |
| Jun 17, 2026 | 145.00 | 150.00 | 140.00 | 146.50 | 146.50 | 1.03% | 38,569 |
| Jun 16, 2026 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | - | 96,914 |
| Jun 15, 2026 | 140.00 | 150.00 | 140.28 | 145.00 | 145.00 | 3.57% | 52,975 |