Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 93.00
-3.00 (-3.13%)
At close: Mar 26, 2026
AIM:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 95.20 | 95.20 | 93.00 | 93.00 | 93.00 | -3.13% | 487,181 |
| Mar 25, 2026 | 95.50 | 100.00 | 90.52 | 96.00 | 96.00 | 5.49% | 818,107 |
| Mar 24, 2026 | 92.50 | 94.00 | 91.00 | 91.00 | 91.00 | -2.76% | 201,849 |
| Mar 23, 2026 | 93.50 | 95.00 | 85.00 | 93.58 | 93.58 | -1.49% | 1,141,609 |
| Mar 20, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 510,986 |
| Mar 19, 2026 | 101.00 | 102.00 | 93.00 | 94.00 | 94.00 | -10.48% | 874,464 |
| Mar 18, 2026 | 103.50 | 105.00 | 100.00 | 105.00 | 105.00 | 0.96% | 381,705 |
| Mar 17, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 336,345 |
| Mar 16, 2026 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 3.45% | 812,248 |
| Mar 13, 2026 | 101.00 | 103.75 | 99.00 | 101.50 | 101.50 | -0.98% | 903,611 |
| Mar 12, 2026 | 104.50 | 106.00 | 98.27 | 102.50 | 102.50 | -3.30% | 441,642 |
| Mar 11, 2026 | 108.50 | 110.00 | 103.00 | 106.00 | 106.00 | -2.30% | 308,748 |
| Mar 10, 2026 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 3.83% | 308,498 |
| Mar 9, 2026 | 112.50 | 111.00 | 104.00 | 104.50 | 104.50 | -7.11% | 670,267 |
| Mar 6, 2026 | 113.50 | 115.00 | 110.00 | 112.50 | 112.50 | 0.45% | 640,208 |
| 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 | 121.50 | 122.25 | 111.00 | 113.00 | 113.00 | -7.68% | 871,925 |
| Mar 2, 2026 | 122.50 | 127.00 | 120.56 | 122.40 | 122.40 | 0.33% | 837,551 |
| Feb 27, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 376,850 |
| Feb 26, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | - | 359,103 |
| Feb 25, 2026 | 112.50 | 123.00 | 110.00 | 121.00 | 121.00 | 7.46% | 1,263,194 |
| Feb 24, 2026 | 109.50 | 115.00 | 107.00 | 112.60 | 112.60 | 0.72% | 493,121 |
| 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 | 110.00 | 115.00 | 102.75 | 105.00 | 105.00 | -6.25% | 1,685,337 |
| Feb 18, 2026 | 108.00 | 115.00 | 105.00 | 112.00 | 112.00 | 0.45% | 805,628 |
| Feb 17, 2026 | 114.00 | 115.68 | 110.00 | 111.50 | 111.50 | -2.19% | 355,074 |
| Feb 16, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 504,108 |
| Feb 13, 2026 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 371,270 |
| Feb 12, 2026 | 124.50 | 126.00 | 118.00 | 120.00 | 120.00 | -2.44% | 303,392 |
| Feb 11, 2026 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 197,426 |
| Feb 10, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2.04% | 2,036,432 |
| Feb 9, 2026 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 491,861 |
| Feb 6, 2026 | 121.00 | 124.00 | 118.00 | 122.00 | 122.00 | 0.83% | 793,924 |
| Feb 5, 2026 | 125.50 | 126.00 | 120.00 | 121.00 | 121.00 | 0.83% | 317,535 |
| Feb 4, 2026 | 132.00 | 135.00 | 120.00 | 120.00 | 120.00 | -8.75% | 536,308 |
| Feb 3, 2026 | 129.00 | 138.00 | 127.00 | 131.50 | 131.50 | 2.73% | 590,184 |
| Feb 2, 2026 | 131.50 | 133.00 | 120.00 | 128.00 | 128.00 | -4.48% | 1,041,832 |
| Jan 30, 2026 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | -7.59% | 733,976 |
| Jan 29, 2026 | 143.50 | 149.20 | 138.00 | 145.00 | 145.00 | 2.11% | 968,220 |
| Jan 28, 2026 | 136.50 | 145.00 | 136.00 | 142.00 | 142.00 | 5.19% | 842,246 |
| Jan 27, 2026 | 145.00 | 148.00 | 135.00 | 135.00 | 135.00 | -9.40% | 2,169,266 |
| Jan 26, 2026 | 152.50 | 155.00 | 143.44 | 149.00 | 149.00 | 8.36% | 3,215,126 |
| Jan 23, 2026 | 125.00 | 139.25 | 125.00 | 137.50 | 137.50 | 10.89% | 3,557,379 |
| Jan 22, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.98% | 1,286,147 |
| Jan 21, 2026 | 122.50 | 127.00 | 120.00 | 122.80 | 122.80 | 2.76% | 1,252,182 |
| Jan 20, 2026 | 122.00 | 123.00 | 117.00 | 119.50 | 119.50 | -2.53% | 868,674 |
| Jan 19, 2026 | 124.00 | 128.00 | 121.00 | 122.60 | 122.60 | 0.49% | 1,528,460 |
| Jan 16, 2026 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 2.52% | 761,688 |