Amaroq Ltd. (LON:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
-4.00 (-3.25%)
Oct 8, 2026, 2:19 PM GMT
LON:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 941,786 |
| Oct 7, 2026 | 124.50 | 125.00 | 115.50 | 123.00 | 123.00 | -1.20% | 8,722,832 |
| Oct 6, 2026 | 122.50 | 126.50 | 121.00 | 124.50 | 124.50 | 5.96% | 3,604,557 |
| Oct 5, 2026 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | - | 636,015 |
| Oct 2, 2026 | 117.50 | 119.50 | 116.00 | 117.50 | 117.50 | - | 1,266,375 |
| Oct 1, 2026 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | 0.43% | 716,010 |
| Sep 30, 2026 | 117.13 | 117.00 | 114.50 | 117.00 | 117.00 | 1.30% | 1,509,709 |
| Sep 29, 2026 | 116.50 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 632,078 |
| Sep 28, 2026 | 119.50 | 119.50 | 116.00 | 116.00 | 116.00 | -2.93% | 721,871 |
| Sep 25, 2026 | 120.00 | 122.00 | 119.00 | 119.50 | 119.50 | 0.42% | 1,189,123 |
| Sep 24, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 1,208,112 |
| Sep 23, 2026 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 1.71% | 1,088,660 |
| Sep 22, 2026 | 119.00 | 119.70 | 115.50 | 117.00 | 117.00 | -1.27% | 1,136,833 |
| Sep 21, 2026 | 117.00 | 123.50 | 117.00 | 118.50 | 118.50 | 4.87% | 2,439,574 |
| Sep 18, 2026 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 10,731,262 |
| Sep 17, 2026 | 110.00 | 113.00 | 107.00 | 112.50 | 112.50 | 3.21% | 2,171,255 |
| Sep 16, 2026 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 784,721 |
| Sep 15, 2026 | 111.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 630,584 |
| Sep 14, 2026 | 112.50 | 114.00 | 109.00 | 110.00 | 110.00 | -3.08% | 947,055 |
| Sep 11, 2026 | 113.58 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 420,553 |
| Sep 10, 2026 | 112.98 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,280,151 |
| Sep 9, 2026 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 3.67% | 1,247,273 |
| Sep 8, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.46% | 833,367 |
| Sep 7, 2026 | 108.00 | 109.00 | 106.90 | 108.50 | 108.50 | 0.46% | 1,489,106 |
| Sep 4, 2026 | 108.50 | 110.00 | 107.39 | 108.00 | 108.00 | -0.46% | 1,069,867 |
| Sep 3, 2026 | 105.00 | 109.00 | 104.00 | 108.50 | 108.50 | 3.33% | 737,497 |
| Sep 2, 2026 | 104.68 | 105.00 | 103.50 | 105.00 | 105.00 | - | 638,749 |
| Sep 1, 2026 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 0.48% | 1,506,691 |
| Aug 28, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | -0.48% | 231,786 |
| Aug 27, 2026 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | - | 250,053 |
| Aug 26, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 278,769 |
| Aug 25, 2026 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,280,343 |
| Aug 24, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 567,693 |
| Aug 21, 2026 | 101.95 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 548,703 |
| Aug 20, 2026 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | - | 543,773 |
| Aug 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 851,268 |
| Aug 18, 2026 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | -5.21% | 744,250 |
| Aug 17, 2026 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 0.96% | 377,583 |
| Aug 14, 2026 | 106.50 | 104.50 | 103.00 | 104.50 | 104.50 | -1.42% | 277,394 |
| Aug 13, 2026 | 107.80 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 339,126 |
| Aug 12, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 967,495 |
| Aug 11, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 159,054 |
| Aug 10, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | - | 274,027 |
| Aug 7, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.47% | 447,924 |
| Aug 6, 2026 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 476,403 |
| Aug 5, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 921,136 |
| Aug 4, 2026 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.48% | 200,777 |
| Aug 3, 2026 | 105.50 | 107.00 | 103.00 | 104.00 | 104.00 | -1.42% | 526,121 |
| Jul 31, 2026 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 0.48% | 1,426,481 |
| Jul 30, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 1,646,221 |