Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 71.80
-0.20 (-0.28%)
Oct 1, 2025, 4:35 PM GMT+1
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 618,405 |
| Sep 29, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 51,976 |
| Sep 26, 2025 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 179,835 |
| Sep 25, 2025 | 72.50 | 72.50 | 70.80 | 71.50 | 71.50 | -1.04% | 303,651 |
| Sep 24, 2025 | 71.50 | 74.50 | 71.50 | 72.25 | 72.25 | 1.05% | 738,135 |
| Sep 23, 2025 | 70.50 | 72.00 | 69.00 | 71.50 | 71.50 | 1.42% | 263,820 |
| Sep 22, 2025 | 69.50 | 71.00 | 69.00 | 70.50 | 70.50 | 1.44% | 218,604 |
| Sep 19, 2025 | 69.00 | 70.00 | 68.00 | 69.50 | 69.50 | - | 179,515 |
| Sep 18, 2025 | 70.50 | 71.00 | 69.00 | 69.50 | 69.50 | -1.42% | 87,190 |
| Sep 17, 2025 | 70.00 | 71.00 | 69.00 | 70.50 | 70.50 | 1.44% | 348,655 |
| Sep 16, 2025 | 66.50 | 70.00 | 66.00 | 69.50 | 69.50 | 4.51% | 417,469 |
| Sep 15, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | -0.75% | 191,602 |
| Sep 12, 2025 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 206,807 |
| Sep 11, 2025 | 68.50 | 70.20 | 68.00 | 69.00 | 69.00 | 0.88% | 167,755 |
| Sep 10, 2025 | 70.50 | 71.00 | 68.00 | 68.40 | 68.40 | -2.98% | 312,424 |
| Sep 9, 2025 | 73.00 | 74.46 | 70.00 | 70.50 | 70.50 | -3.42% | 199,088 |
| Sep 8, 2025 | 72.50 | 75.49 | 71.00 | 73.00 | 73.00 | - | 587,850 |
| Sep 5, 2025 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 2.10% | 360,120 |
| Sep 4, 2025 | 69.00 | 72.67 | 68.00 | 71.50 | 71.50 | 3.62% | 332,463 |
| Sep 3, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 6.15% | 1,062,044 |
| Sep 2, 2025 | 63.50 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 456,139 |
| Sep 1, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.80% | 458,820 |
| Aug 29, 2025 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | -0.79% | 361,785 |
| Aug 28, 2025 | 63.10 | 63.50 | 60.00 | 63.00 | 63.00 | - | 1,009,854 |
| Aug 27, 2025 | 66.50 | 66.50 | 63.00 | 63.00 | 63.00 | -5.97% | 540,896 |
| Aug 26, 2025 | 68.00 | 68.00 | 66.50 | 67.00 | 67.00 | -0.74% | 328,311 |
| Aug 22, 2025 | 66.88 | 68.00 | 66.00 | 67.50 | 67.50 | 1.50% | 307,180 |
| Aug 21, 2025 | 66.68 | 67.00 | 66.00 | 66.50 | 66.50 | -0.75% | 359,474 |
| Aug 20, 2025 | 68.50 | 69.00 | 64.75 | 67.00 | 67.00 | -2.19% | 2,705,680 |
| Aug 19, 2025 | 68.43 | 69.00 | 67.50 | 68.50 | 68.50 | - | 473,420 |
| Aug 18, 2025 | 70.18 | 71.00 | 67.00 | 68.50 | 68.50 | -2.84% | 560,908 |
| Aug 15, 2025 | 70.38 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | 709,729 |
| Aug 14, 2025 | 73.20 | 75.00 | 69.00 | 70.00 | 70.00 | -6.04% | 1,543,391 |
| Aug 13, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -1.00% | 95,407 |
| Aug 12, 2025 | 75.00 | 76.00 | 74.65 | 75.25 | 75.25 | -0.33% | 161,395 |
| Aug 11, 2025 | 75.40 | 75.95 | 75.00 | 75.50 | 75.50 | -0.66% | 118,896 |
| Aug 8, 2025 | 75.20 | 76.00 | 75.00 | 76.00 | 76.00 | 1.00% | 167,550 |
| Aug 7, 2025 | 76.00 | 76.00 | 75.00 | 75.25 | 75.25 | 0.33% | 128,317 |
| Aug 6, 2025 | 75.40 | 76.00 | 75.00 | 75.00 | 75.00 | - | 282,908 |
| Aug 5, 2025 | 74.76 | 76.00 | 74.50 | 75.00 | 75.00 | - | 428,490 |
| Aug 4, 2025 | 75.15 | 76.00 | 74.50 | 75.00 | 75.00 | - | 354,367 |
| Aug 1, 2025 | 75.00 | 76.00 | 74.50 | 75.00 | 75.00 | - | 76,266 |
| Jul 31, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 793,650 |
| Jul 30, 2025 | 75.37 | 76.00 | 74.85 | 75.00 | 75.00 | - | 267,981 |
| Jul 29, 2025 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 166,869 |
| Jul 28, 2025 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 833,883 |
| Jul 25, 2025 | 75.06 | 76.00 | 74.53 | 75.50 | 75.50 | 0.33% | 192,915 |
| Jul 24, 2025 | 74.90 | 75.45 | 74.35 | 75.25 | 75.25 | 0.33% | 361,233 |
| Jul 23, 2025 | 75.00 | 75.50 | 73.50 | 75.00 | 75.00 | 1.35% | 381,730 |
| Jul 22, 2025 | 74.68 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 139,924 |