AMPEAK ENERGY LIMITED (AIM:AMP)
London · Delayed Price · Currency is GBP · Price in GBX 2.730
+0.030 (1.11%)
Last updated: May 8, 2026, 12:13 PM GMT
AMPEAK ENERGY LIMITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.73 | 2.77 | 2.60 | 2.60 | - | -3.70% | 500,144 |
| May 7, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 544,907 |
| May 6, 2026 | 2.70 | 2.80 | 2.62 | 2.70 | 2.70 | - | 428,203 |
| May 5, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 498,211 |
| May 1, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 731,352 |
| Apr 30, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 149,416 |
| Apr 29, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 345,351 |
| Apr 28, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 624,786 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,333,203 |
| Apr 24, 2026 | 2.80 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 662,352 |
| Apr 23, 2026 | 2.85 | 3.00 | 2.60 | 2.80 | 2.80 | -1.75% | 368,161 |
| Apr 22, 2026 | 2.72 | 3.00 | 2.70 | 2.85 | 2.85 | - | 175,562 |
| Apr 21, 2026 | 2.82 | 2.95 | 2.95 | 2.85 | 2.85 | -5.00% | 907,113 |
| Apr 20, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 100,455 |
| Apr 17, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 164,549 |
| Apr 16, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 93,905 |
| Apr 15, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 421,288 |
| Apr 14, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 344,640 |
| Apr 13, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 140,040 |
| Apr 10, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | -1.64% | 457,164 |
| Apr 9, 2026 | 3.10 | 3.30 | 2.90 | 3.05 | 3.05 | -1.61% | 658,036 |
| Apr 8, 2026 | 2.85 | 3.10 | 2.60 | 3.10 | 3.10 | 10.71% | 474,091 |
| Apr 7, 2026 | 2.66 | 3.00 | 2.60 | 2.80 | 2.80 | - | 213,344 |
| Apr 2, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 1,076,847 |
| Apr 1, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 315,740 |
| Mar 31, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 187,097 |
| Mar 30, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 257,060 |
| Mar 27, 2026 | 2.75 | 3.00 | 2.60 | 2.80 | 2.80 | 1.82% | 682,816 |
| Mar 26, 2026 | 2.95 | 3.20 | 2.60 | 2.75 | 2.75 | -6.78% | 2,504,166 |
| Mar 25, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 112,260 |
| Mar 24, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 295,766 |
| Mar 23, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 350,048 |
| Mar 20, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 39,339 |
| Mar 19, 2026 | 3.00 | 3.30 | 2.70 | 2.95 | 2.95 | -1.67% | 1,595,699 |
| Mar 18, 2026 | 2.95 | 3.30 | 2.70 | 3.00 | 3.00 | 1.69% | 1,163,548 |
| Mar 17, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 228,405 |
| Mar 16, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 551,672 |
| Mar 13, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 64,102 |
| Mar 12, 2026 | 2.90 | 3.30 | 2.70 | 2.95 | 2.95 | 1.72% | 270,519 |
| Mar 11, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 145,295 |
| Mar 10, 2026 | 2.90 | 3.10 | 3.05 | 2.90 | 2.90 | - | 44,504 |
| Mar 9, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | 0.87% | 573,898 |
| Mar 6, 2026 | 2.85 | 3.05 | 2.70 | 2.88 | 2.88 | 0.88% | 218,826 |
| Mar 5, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 113,463 |
| Mar 4, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 449,908 |
| Mar 3, 2026 | 3.05 | 3.20 | 2.70 | 2.80 | 2.80 | -8.20% | 1,873,039 |
| Mar 2, 2026 | 3.05 | 3.20 | 2.89 | 3.05 | 3.05 | - | 495,036 |
| Feb 27, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 487,722 |
| Feb 26, 2026 | 2.95 | 3.20 | 2.90 | 3.10 | 3.10 | 5.08% | 699,352 |
| Feb 25, 2026 | 3.05 | 3.20 | 2.90 | 2.95 | 2.95 | -3.28% | 346,127 |