Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 112.45
+0.45 (0.40%)
Mar 6, 2026, 12:23 PM GMT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 112.00 | - | - | 1,360 |
| Mar 5, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -1.75% | 271,143 |
| Mar 4, 2026 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 0.88% | 365,149 |
| Mar 3, 2026 | 121.12 | 113.00 | 113.00 | 113.00 | 113.00 | -7.68% | 560,303 |
| Mar 2, 2026 | 122.50 | 127.00 | 120.56 | 122.40 | 122.40 | 0.33% | 837,551 |
| Feb 27, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 284,176 |
| Feb 26, 2026 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | - | 344,103 |
| Feb 25, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 7.46% | 808,649 |
| Feb 24, 2026 | 110.48 | 114.00 | 112.60 | 112.60 | 112.60 | 0.72% | 202,566 |
| Feb 23, 2026 | 108.00 | 113.00 | 107.00 | 111.80 | 111.80 | 2.57% | 715,399 |
| Feb 20, 2026 | 105.50 | 112.00 | 103.00 | 109.00 | 109.00 | 3.81% | 1,371,053 |
| Feb 19, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -6.25% | 1,081,859 |
| Feb 18, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 0.45% | 511,285 |
| Feb 17, 2026 | 113.76 | 113.00 | 113.00 | 111.50 | 111.50 | -2.19% | 308,111 |
| Feb 16, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 504,108 |
| Feb 13, 2026 | 118.50 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 328,589 |
| Feb 12, 2026 | 124.50 | 126.00 | 118.00 | 120.00 | 120.00 | -2.44% | 128,156 |
| Feb 11, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 174,195 |
| Feb 10, 2026 | 122.51 | 126.00 | 122.00 | 125.00 | 125.00 | 2.04% | 206,801 |
| Feb 9, 2026 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 257,582 |
| Feb 6, 2026 | 120.30 | 120.00 | 119.80 | 122.00 | 122.00 | 0.83% | 783,925 |
| Feb 5, 2026 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 0.83% | 226,703 |
| Feb 4, 2026 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | -8.75% | 371,840 |
| Feb 3, 2026 | 129.46 | 133.00 | 127.00 | 131.50 | 131.50 | 2.73% | 440,190 |
| Feb 2, 2026 | 130.00 | 127.00 | 125.00 | 128.00 | 128.00 | -4.48% | 850,935 |
| Jan 30, 2026 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | -7.59% | 733,976 |
| Jan 29, 2026 | 144.40 | 149.00 | 145.00 | 145.00 | 145.00 | 2.11% | 407,747 |
| Jan 28, 2026 | 136.20 | 142.00 | 136.20 | 142.00 | 142.00 | 5.19% | 456,389 |
| Jan 27, 2026 | 148.00 | 148.00 | 135.00 | 135.00 | 135.00 | -9.40% | 2,169,268 |
| Jan 26, 2026 | 152.50 | 155.00 | 143.44 | 149.00 | 149.00 | 8.36% | 2,379,859 |
| Jan 23, 2026 | 125.00 | 139.25 | 125.00 | 137.50 | 137.50 | 10.89% | 3,451,899 |
| Jan 22, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.98% | 621,130 |
| Jan 21, 2026 | 125.66 | 125.66 | 122.60 | 122.80 | 122.80 | 2.76% | 942,180 |
| Jan 20, 2026 | 122.00 | 119.50 | 118.50 | 119.50 | 119.50 | -2.53% | 614,550 |
| Jan 19, 2026 | 124.00 | 128.00 | 121.00 | 122.60 | 122.60 | 0.49% | 1,528,460 |
| Jan 16, 2026 | 116.89 | 116.00 | 116.00 | 122.00 | 122.00 | 2.52% | 720,630 |
| Jan 15, 2026 | 113.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4.85% | 927,942 |
| Jan 14, 2026 | 117.50 | 118.00 | 112.00 | 113.50 | 113.50 | -3.40% | 766,041 |
| Jan 13, 2026 | 124.90 | 127.00 | 117.50 | 117.50 | 117.50 | -4.47% | 753,176 |
| Jan 12, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 5.04% | 2,291,886 |
| Jan 9, 2026 | 119.75 | 118.00 | 115.50 | 117.10 | 117.10 | 11.52% | 2,369,108 |
| Jan 8, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 2,332,559 |
| Jan 7, 2026 | 103.00 | 106.96 | 101.00 | 102.00 | 102.00 | -0.97% | 1,779,626 |
| Jan 6, 2026 | 108.50 | 109.00 | 100.00 | 103.00 | 103.00 | -5.07% | 1,052,014 |
| Jan 5, 2026 | 107.99 | 109.50 | 109.00 | 108.50 | 108.50 | 1.40% | 331,471 |
| Jan 2, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 309,856 |
| Dec 31, 2025 | 106.50 | 110.00 | 105.00 | 109.00 | 109.00 | 2.35% | 476,499 |
| Dec 30, 2025 | 102.50 | 109.35 | 102.00 | 106.50 | 106.50 | 3.40% | 721,294 |
| Dec 29, 2025 | 97.75 | 105.00 | 96.50 | 103.00 | 103.00 | 5.91% | 1,177,131 |
| Dec 24, 2025 | 97.50 | 98.00 | 97.50 | 97.25 | 97.25 | 0.26% | 171,866 |