Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 103.00
0.00 (0.00%)
May 8, 2026, 5:15 PM GMT
AIM:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 518,081 |
| May 6, 2026 | 96.00 | 102.00 | 95.00 | 102.00 | 102.00 | 5.59% | 529,728 |
| May 5, 2026 | 97.00 | 98.00 | 95.00 | 96.60 | 96.60 | 0.10% | 285,193 |
| May 1, 2026 | 98.00 | 96.60 | 96.60 | 96.50 | 96.50 | -1.13% | 128,120 |
| Apr 30, 2026 | 96.70 | 98.00 | 94.20 | 97.60 | 97.60 | 1.67% | 153,265 |
| Apr 29, 2026 | 97.40 | 97.40 | 96.40 | 96.00 | 96.00 | -1.44% | 189,195 |
| Apr 28, 2026 | 97.00 | 98.00 | 95.00 | 97.40 | 97.40 | 0.41% | 440,522 |
| Apr 27, 2026 | 97.50 | 100.00 | 96.00 | 97.00 | 97.00 | -0.51% | 313,480 |
| Apr 24, 2026 | 98.00 | 98.00 | 93.20 | 97.50 | 97.50 | -0.51% | 143,795 |
| Apr 23, 2026 | 101.50 | 101.50 | 98.00 | 98.00 | 98.00 | -2.00% | 553,718 |
| Apr 22, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 224,774 |
| Apr 21, 2026 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | - | 653,636 |
| Apr 20, 2026 | 101.35 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 428,326 |
| Apr 17, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 809,850 |
| Apr 16, 2026 | 99.50 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 696,594 |
| Apr 15, 2026 | 97.55 | 100.00 | 98.00 | 99.00 | 99.00 | - | 1,029,103 |
| Apr 14, 2026 | 95.50 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 1,332,660 |
| Apr 13, 2026 | 98.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 512,331 |
| Apr 10, 2026 | 98.50 | 99.00 | 97.00 | 97.00 | 97.00 | -1.52% | 302,128 |
| Apr 9, 2026 | 97.00 | 98.00 | 95.00 | 98.50 | 98.50 | 1.13% | 543,726 |
| Apr 8, 2026 | 95.50 | 100.00 | 90.00 | 97.40 | 97.40 | 1.88% | 15,368,570 |
| Apr 7, 2026 | 95.00 | 97.00 | 94.00 | 95.60 | 95.60 | 0.63% | 661,599 |
| Apr 2, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | -7.77% | 398,168 |
| Apr 1, 2026 | 94.00 | 103.00 | 93.00 | 103.00 | 103.00 | 8.42% | 736,733 |
| Mar 31, 2026 | 95.00 | 97.00 | 92.00 | 95.00 | 95.00 | -2.06% | 503,118 |
| Mar 30, 2026 | 93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 6.59% | 407,961 |
| Mar 27, 2026 | 93.50 | 94.00 | 88.00 | 91.00 | 91.00 | -2.15% | 553,887 |
| Mar 26, 2026 | 96.50 | 98.00 | 92.00 | 93.00 | 93.00 | -3.13% | 638,714 |
| 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% | 1,202,849 |
| 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 |