Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 86.00
-1.20 (-1.38%)
Oct 31, 2025, 5:17 PM GMT+1
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.38% | 482,208 |
| Oct 30, 2025 | 87.50 | 90.00 | 86.00 | 87.20 | 87.20 | -0.34% | 376,476 |
| Oct 29, 2025 | 86.50 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 457,812 |
| 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% | 432,202 |
| Oct 24, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 331,326 |
| Oct 23, 2025 | 86.00 | 87.00 | 84.00 | 86.50 | 86.50 | -1.39% | 856,171 |
| Oct 22, 2025 | 89.00 | 89.00 | 83.00 | 87.72 | 87.72 | -0.88% | 803,383 |
| Oct 21, 2025 | 93.00 | 95.00 | 88.00 | 88.50 | 88.50 | -5.85% | 746,323 |
| Oct 20, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -0.53% | 238,997 |
| Oct 17, 2025 | 99.00 | 100.00 | 92.00 | 94.50 | 94.50 | -3.37% | 771,987 |
| Oct 16, 2025 | 102.00 | 102.00 | 97.00 | 97.80 | 97.80 | -2.20% | 503,756 |
| Oct 15, 2025 | 96.50 | 103.00 | 96.00 | 100.00 | 100.00 | 3.09% | 1,382,458 |
| Oct 14, 2025 | 92.00 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 1,346,869 |
| Oct 13, 2025 | 93.30 | 94.00 | 89.00 | 91.00 | 91.00 | -1.62% | 1,482,118 |
| Oct 10, 2025 | 93.50 | 96.17 | 92.00 | 92.50 | 92.50 | -0.54% | 464,617 |
| Oct 9, 2025 | 88.50 | 94.00 | 88.00 | 93.00 | 93.00 | 4.97% | 1,689,739 |
| Oct 8, 2025 | 85.00 | 89.00 | 84.00 | 88.60 | 88.60 | 4.85% | 829,495 |
| Oct 7, 2025 | 84.00 | 88.00 | 83.00 | 84.50 | 84.50 | 0.60% | 689,089 |
| Oct 6, 2025 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 9.09% | 1,031,364 |
| Oct 3, 2025 | 72.50 | 79.00 | 72.00 | 77.00 | 77.00 | 4.05% | 423,901 |
| Oct 2, 2025 | 72.00 | 74.00 | 70.00 | 74.00 | 74.00 | 3.06% | 105,693 |
| Oct 1, 2025 | 72.50 | 73.00 | 70.00 | 71.80 | 71.80 | -0.28% | 535,049 |
| Sep 30, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 618,406 |
| 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 |