Amcomri Group plc (AIM:AMCO)
London · Delayed Price · Currency is GBP · Price in GBX 147.00
-1.00 (-0.68%)
May 28, 2026, 4:35 PM GMT
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 147.50 | 150.00 | 140.00 | 148.00 | 148.00 | 0.34% | 62,629 |
| May 26, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | -1.01% | 46,330 |
| May 22, 2026 | 143.50 | 154.00 | 144.40 | 149.00 | 149.00 | 3.83% | 271,649 |
| May 21, 2026 | 132.50 | 144.90 | 130.00 | 143.50 | 143.50 | 8.30% | 108,758 |
| May 20, 2026 | 137.50 | 140.00 | 130.00 | 132.50 | 132.50 | -3.64% | 76,476 |
| May 19, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 19,688 |
| May 18, 2026 | 142.50 | 145.00 | 135.00 | 137.50 | 137.50 | -3.51% | 83,030 |
| May 15, 2026 | 142.50 | 143.75 | 138.00 | 142.50 | 142.50 | - | 85,239 |
| May 14, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 14,844 |
| May 13, 2026 | 142.50 | 145.00 | 141.25 | 142.50 | 142.50 | - | 10,321 |
| May 12, 2026 | 143.50 | 145.00 | 141.00 | 142.50 | 142.50 | -0.70% | 21,055 |
| May 11, 2026 | 144.50 | 147.00 | 142.00 | 143.50 | 143.50 | -0.69% | 41,767 |
| May 8, 2026 | 144.00 | 146.95 | 142.00 | 144.50 | 144.50 | -0.34% | 10,379 |
| May 7, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 8,466 |
| May 6, 2026 | 143.50 | 146.00 | 142.00 | 144.00 | 144.00 | 0.35% | 4,773 |
| May 5, 2026 | 147.00 | 149.00 | 142.00 | 143.50 | 143.50 | -2.38% | 45,668 |
| May 1, 2026 | 142.50 | 154.00 | 140.00 | 147.00 | 147.00 | 3.52% | 283,206 |
| Apr 30, 2026 | 132.50 | 145.00 | 134.20 | 142.00 | 142.00 | 5.58% | 109,287 |
| Apr 29, 2026 | 129.50 | 135.00 | 130.00 | 134.50 | 134.50 | 4.26% | 222,813 |
| Apr 28, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2.38% | 356,141 |
| Apr 27, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 148,339 |
| Apr 24, 2026 | 133.50 | 137.00 | 126.00 | 126.00 | 126.00 | -6.67% | 300,083 |
| Apr 23, 2026 | 137.50 | 140.00 | 132.15 | 135.00 | 135.00 | -1.46% | 58,662 |
| Apr 22, 2026 | 137.50 | 140.00 | 135.00 | 137.00 | 137.00 | -2.14% | 37,329 |
| Apr 21, 2026 | 139.50 | 144.00 | 135.00 | 140.00 | 140.00 | 0.72% | 91,182 |
| Apr 20, 2026 | 142.00 | 144.00 | 135.00 | 139.00 | 139.00 | -2.11% | 79,139 |
| Apr 17, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 194,470 |
| Apr 16, 2026 | 147.50 | 151.93 | 141.55 | 143.00 | 143.00 | -4.67% | 153,623 |
| Apr 15, 2026 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | -3.23% | 149,769 |
| Apr 14, 2026 | 160.00 | 165.00 | 146.50 | 155.00 | 155.00 | -3.13% | 282,185 |
| Apr 13, 2026 | 152.50 | 165.00 | 150.00 | 160.00 | 160.00 | 4.92% | 263,874 |
| Apr 10, 2026 | 137.50 | 158.00 | 139.00 | 152.50 | 152.50 | 5.17% | 313,634 |
| Apr 9, 2026 | 137.50 | 145.00 | 135.00 | 145.00 | 145.00 | 1.40% | 117,565 |
| Apr 8, 2026 | 131.50 | 143.00 | 128.00 | 143.00 | 143.00 | 6.72% | 162,441 |
| Apr 7, 2026 | 129.00 | 134.00 | 126.00 | 134.00 | 134.00 | 4.69% | 77,689 |
| Apr 2, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | - | 89,721 |
| Apr 1, 2026 | 123.50 | 130.00 | 122.00 | 128.00 | 128.00 | 0.79% | 32,834 |
| Mar 31, 2026 | 123.50 | 128.00 | 116.00 | 127.00 | 127.00 | 1.60% | 110,718 |
| Mar 30, 2026 | 118.50 | 125.00 | 117.00 | 125.00 | 125.00 | 5.49% | 30,396 |
| Mar 27, 2026 | 113.00 | 120.00 | 114.00 | 118.50 | 118.50 | 2.16% | 57,523 |
| Mar 26, 2026 | 112.50 | 116.00 | 110.11 | 116.00 | 116.00 | 3.11% | 17,108 |
| Mar 25, 2026 | 110.00 | 112.00 | 108.00 | 112.50 | 112.50 | 2.27% | 22,930 |
| Mar 24, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 42,596 |
| Mar 23, 2026 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | - | 53,833 |
| Mar 20, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 40,818 |
| Mar 19, 2026 | 116.50 | 115.45 | 110.00 | 111.00 | 111.00 | -4.72% | 55,915 |
| Mar 18, 2026 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 4,238 |
| Mar 17, 2026 | 119.50 | 120.00 | 116.20 | 116.50 | 116.50 | -2.92% | 7,007 |
| Mar 16, 2026 | 119.50 | 122.00 | 118.00 | 120.00 | 120.00 | 0.42% | 24,799 |
| Mar 13, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | 0.84% | 24,438 |