Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 137.50
+13.50 (10.89%)
At close: Jan 23, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |