Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
+2.50 (2.35%)
Dec 31, 2025, 2:06 PM GMT+1
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 97.50 | 99.00 | 96.00 | 97.00 | 97.00 | -0.51% | 354,446 |
| Dec 22, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | 0.52% | 153,549 |
| Dec 19, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -0.10% | 322,872 |
| Dec 18, 2025 | 98.00 | 100.00 | 97.00 | 97.10 | 97.10 | -0.92% | 570,867 |
| Dec 17, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 97,204 |
| Dec 16, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 268,263 |
| Dec 15, 2025 | 96.50 | 99.00 | 96.00 | 98.00 | 98.00 | 1.55% | 166,137 |
| Dec 12, 2025 | 96.50 | 96.00 | 96.00 | 96.50 | 96.50 | 0.52% | 294,003 |
| Dec 11, 2025 | 94.50 | 97.00 | 93.00 | 96.00 | 96.00 | 1.59% | 504,079 |
| Dec 10, 2025 | 95.50 | 97.00 | 93.30 | 94.50 | 94.50 | 0.53% | 780,283 |
| Dec 9, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 414,823 |
| Dec 8, 2025 | 92.50 | 97.00 | 92.00 | 95.00 | 95.00 | 2.70% | 732,541 |
| Dec 5, 2025 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | - | 207,248 |
| Dec 4, 2025 | 90.50 | 94.00 | 89.00 | 92.50 | 92.50 | 2.78% | 143,971 |
| Dec 3, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 205,573 |
| Dec 2, 2025 | 91.50 | 93.00 | 90.00 | 91.00 | 91.00 | -0.55% | 185,188 |
| Dec 1, 2025 | 93.00 | 95.00 | 91.03 | 91.50 | 91.50 | -1.61% | 160,663 |
| Nov 28, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 140,765 |
| Nov 27, 2025 | 95.50 | 97.00 | 93.00 | 94.00 | 94.00 | -1.57% | 231,540 |
| Nov 26, 2025 | 94.00 | 97.00 | 93.00 | 95.50 | 95.50 | 1.60% | 139,038 |
| Nov 25, 2025 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 138,630 |
| Nov 24, 2025 | 91.00 | 93.75 | 90.00 | 92.00 | 92.00 | - | 62,870 |
| Nov 21, 2025 | 93.00 | 94.00 | 90.37 | 92.00 | 92.00 | -2.65% | 745,742 |
| Nov 20, 2025 | 94.48 | 94.50 | 94.00 | 94.50 | 94.50 | 1.07% | 123,521 |
| Nov 19, 2025 | 91.50 | 95.77 | 90.00 | 93.50 | 93.50 | 1.63% | 315,260 |
| Nov 18, 2025 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.60% | 367,192 |
| Nov 17, 2025 | 93.50 | 94.03 | 92.50 | 93.50 | 93.50 | 0.32% | 306,592 |
| Nov 14, 2025 | 93.50 | 96.00 | 91.00 | 93.20 | 93.20 | -1.06% | 1,368,236 |
| Nov 13, 2025 | 93.50 | 94.30 | 91.25 | 94.20 | 94.20 | 0.21% | 890,763 |
| Nov 12, 2025 | 91.50 | 94.00 | 90.00 | 94.00 | 94.00 | 3.30% | 392,490 |
| Nov 11, 2025 | 90.00 | 94.86 | 90.00 | 91.00 | 91.00 | 4.00% | 487,788 |
| Nov 10, 2025 | 84.50 | 89.85 | 84.00 | 87.50 | 87.50 | 4.17% | 10,728,930 |
| Nov 7, 2025 | 81.00 | 85.73 | 79.00 | 84.00 | 84.00 | 3.70% | 811,971 |
| Nov 6, 2025 | 80.75 | 82.00 | 79.65 | 81.00 | 81.00 | 1.25% | 277,660 |
| Nov 5, 2025 | 80.50 | 81.00 | 78.60 | 80.00 | 80.00 | -1.11% | 1,682,252 |
| Nov 4, 2025 | 83.50 | 84.46 | 80.40 | 80.90 | 80.90 | -1.34% | 591,698 |
| Nov 3, 2025 | 86.00 | 87.00 | 80.65 | 82.00 | 82.00 | -4.65% | 839,569 |
| Oct 31, 2025 | 88.00 | 90.00 | 85.15 | 86.00 | 86.00 | -1.38% | 482,212 |
| Oct 30, 2025 | 87.50 | 90.00 | 86.00 | 87.20 | 87.20 | -0.34% | 376,475 |
| Oct 29, 2025 | 87.00 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 457,781 |
| Oct 28, 2025 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3.57% | 507,156 |
| Oct 27, 2025 | 86.50 | 87.00 | 83.00 | 84.00 | 84.00 | -2.89% | 432,203 |
| Oct 24, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 331,326 |
| Oct 23, 2025 | 85.50 | 87.30 | 84.00 | 86.50 | 86.50 | -1.39% | 856,169 |
| Oct 22, 2025 | 89.00 | 89.00 | 83.00 | 87.72 | 87.72 | -0.88% | 803,382 |
| Oct 21, 2025 | 94.00 | 95.00 | 88.00 | 88.50 | 88.50 | -5.85% | 741,324 |