Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
+1.00 (1.50%)
Aug 22, 2025, 4:36 PM GMT+1
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.88 | 68.00 | 66.00 | 67.50 | 67.50 | 1.50% | 225,291 |
| 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 |
| Jul 21, 2025 | 74.26 | 77.01 | 74.00 | 75.00 | 75.00 | 1.35% | 375,332 |
| Jul 18, 2025 | 74.33 | 75.25 | 74.00 | 74.00 | 74.00 | -0.67% | 38,097 |
| Jul 17, 2025 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 104,881 |
| Jul 16, 2025 | 76.02 | 77.00 | 75.00 | 76.00 | 76.00 | -0.65% | 296,112 |
| Jul 15, 2025 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | - | 115,263 |
| Jul 14, 2025 | 76.43 | 78.60 | 76.00 | 76.50 | 76.50 | 0.13% | 947,780 |
| Jul 11, 2025 | 75.70 | 77.00 | 75.00 | 76.40 | 76.40 | 0.53% | 467,275 |
| Jul 10, 2025 | 74.76 | 77.00 | 73.55 | 76.00 | 76.00 | 1.60% | 410,075 |
| Jul 9, 2025 | 76.44 | 78.00 | 73.00 | 74.80 | 74.80 | -2.86% | 362,376 |
| Jul 8, 2025 | 78.30 | 79.00 | 76.05 | 77.00 | 77.00 | -1.91% | 338,693 |
| Jul 7, 2025 | 78.36 | 79.00 | 78.00 | 78.50 | 78.50 | - | 212,485 |
| Jul 4, 2025 | 78.99 | 79.00 | 78.00 | 78.50 | 78.50 | 0.64% | 274,751 |
| Jul 3, 2025 | 79.20 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 239,471 |
| Jul 2, 2025 | 79.20 | 80.00 | 78.00 | 79.00 | 79.00 | - | 244,694 |
| Jul 1, 2025 | 78.98 | 80.00 | 78.56 | 79.00 | 79.00 | 1.28% | 464,165 |
| Jun 30, 2025 | 78.89 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 618,579 |
| Jun 27, 2025 | 78.88 | 80.00 | 78.26 | 79.00 | 79.00 | - | 268,896 |
| Jun 26, 2025 | 79.17 | 81.00 | 78.00 | 79.00 | 79.00 | -0.63% | 471,757 |
| Jun 25, 2025 | 80.10 | 80.33 | 79.00 | 79.50 | 79.50 | -0.63% | 330,413 |
| Jun 24, 2025 | 80.20 | 81.00 | 79.20 | 80.00 | 80.00 | -0.74% | 283,331 |
| Jun 23, 2025 | 80.99 | 82.00 | 80.00 | 80.60 | 80.60 | - | 955,120 |
| Jun 20, 2025 | 80.60 | 82.00 | 80.00 | 80.60 | 80.60 | -0.49% | 456,598 |
| Jun 19, 2025 | 82.05 | 83.00 | 80.39 | 81.00 | 81.00 | -1.82% | 440,782 |
| Jun 18, 2025 | 83.68 | 84.00 | 82.00 | 82.50 | 82.50 | -1.20% | 817,302 |
| Jun 17, 2025 | 83.50 | 85.00 | 83.00 | 83.50 | 83.50 | - | 204,882 |
| Jun 16, 2025 | 84.30 | 85.00 | 83.25 | 83.50 | 83.50 | -0.60% | 438,376 |