AMPEAK ENERGY LIMITED (AIM:AMP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.640
-0.060 (-3.53%)
Nov 6, 2026, 2:18 PM GMT
AMPEAK ENERGY LIMITED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.70 | 1.80 | 1.63 | 1.64 | 1.64 | -3.53% | 91,818 |
| Nov 5, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 257,371 |
| Nov 4, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.03% | 385,984 |
| Nov 3, 2026 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | - | 1,788,648 |
| Nov 2, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 124,572 |
| Oct 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 488,876 |
| Oct 29, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 162,238 |
| Oct 28, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 73,674 |
| Oct 27, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.03% | 137,611 |
| Oct 26, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 253,508 |
| Oct 23, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 88,896 |
| Oct 22, 2026 | 1.70 | 1.90 | 1.60 | 1.65 | 1.65 | -2.94% | 588,455 |
| Oct 21, 2026 | 1.70 | 1.80 | 1.66 | 1.70 | 1.70 | - | 547,199 |
| Oct 20, 2026 | 1.90 | 2.00 | 1.66 | 1.70 | 1.70 | -10.53% | 3,626,185 |
| Oct 19, 2026 | 1.90 | 1.97 | 1.80 | 1.90 | 1.90 | - | 404,032 |
| Oct 16, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 209,155 |
| Oct 15, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 164,291 |
| Oct 14, 2026 | 1.93 | 1.98 | 1.81 | 1.90 | 1.90 | - | 428,728 |
| Oct 13, 2026 | 1.93 | 2.00 | 1.80 | 1.90 | 1.90 | - | 303,211 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.80 | 1.90 | 1.90 | - | 240,742 |
| Oct 9, 2026 | 1.94 | 1.80 | 1.80 | 1.90 | 1.90 | - | 249,331 |
| Oct 8, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 180,503 |
| Oct 7, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,301,909 |
| Oct 6, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,087,352 |
| Oct 5, 2026 | 2.10 | 2.20 | 1.80 | 1.90 | 1.90 | -9.52% | 3,588,384 |
| Oct 2, 2026 | 1.85 | 2.20 | 1.80 | 2.10 | 2.10 | 10.53% | 2,922,359 |
| Oct 1, 2026 | 2.15 | 2.20 | 1.60 | 1.90 | 1.90 | -11.63% | 13,092,271 |
| Sep 30, 2026 | 2.30 | 2.30 | 2.00 | 2.15 | 2.15 | - | 431,621 |
| Sep 29, 2026 | 2.15 | 2.30 | 2.15 | 2.15 | 2.15 | - | 4,193,515 |
| Sep 28, 2026 | 2.17 | 2.30 | 2.00 | 2.15 | 2.15 | -2.27% | 1,118,758 |
| Sep 25, 2026 | 2.24 | 2.30 | 2.10 | 2.20 | 2.20 | - | 443,248 |
| Sep 24, 2026 | 2.20 | 2.27 | 2.10 | 2.20 | 2.20 | - | 824,860 |
| Sep 23, 2026 | 2.25 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 2,141,248 |
| Sep 22, 2026 | 2.39 | 2.40 | 2.20 | 2.30 | 2.30 | -2.13% | 642,946 |
| Sep 21, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | - | 847,276 |
| Sep 18, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | - | 410,304 |
| Sep 17, 2026 | 2.30 | 2.50 | 2.30 | 2.35 | 2.35 | -2.08% | 3,707,221 |
| Sep 16, 2026 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 2,182,543 |
| Sep 15, 2026 | 2.50 | 2.50 | 2.30 | 2.50 | 2.50 | - | 9,192 |
| Sep 14, 2026 | 2.30 | 2.32 | 2.32 | 2.50 | 2.50 | - | 1,064,995 |
| Sep 11, 2026 | 2.50 | 2.70 | 2.30 | 2.50 | 2.50 | - | 54,653 |
| Sep 10, 2026 | 2.60 | 2.70 | 2.30 | 2.50 | 2.50 | -3.85% | 708,578 |
| Sep 9, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 63,002 |
| Sep 8, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 333,582 |
| Sep 7, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 243,336 |
| Sep 4, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 244,223 |
| Sep 3, 2026 | 2.65 | 2.79 | 2.50 | 2.60 | 2.60 | -1.89% | 357,230 |
| Sep 2, 2026 | 2.56 | 2.80 | 2.56 | 2.65 | 2.65 | - | 717,497 |
| Sep 1, 2026 | 2.80 | 3.00 | 2.50 | 2.65 | 2.65 | 1.92% | 763,784 |
| Aug 28, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 65,094 |