Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 98.60
+3.10 (3.25%)
Jul 27, 2026, 4:35 PM GMT
AIM:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 96.90 | 98.60 | 98.60 | 98.60 | 98.60 | 3.25% | 504,569 |
| Jul 24, 2026 | 95.00 | 96.63 | 94.00 | 95.50 | 95.50 | 1.60% | 393,456 |
| Jul 23, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 340,550 |
| Jul 22, 2026 | 95.50 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 1,145,484 |
| Jul 21, 2026 | 89.50 | 96.00 | 89.00 | 95.00 | 95.00 | 6.03% | 1,836,492 |
| Jul 20, 2026 | 86.00 | 90.00 | 85.00 | 89.60 | 89.60 | 4.19% | 1,396,495 |
| Jul 17, 2026 | 84.00 | 86.98 | 84.00 | 86.00 | 86.00 | 1.18% | 338,805 |
| Jul 16, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 399,179 |
| Jul 15, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 633,145 |
| Jul 14, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | -0.35% | 834,266 |
| Jul 13, 2026 | 86.00 | 87.00 | 85.00 | 85.80 | 85.80 | -0.23% | 375,187 |
| Jul 10, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.23% | 314,369 |
| Jul 9, 2026 | 86.00 | 87.00 | 85.00 | 85.80 | 85.80 | 0.94% | 153,572 |
| Jul 8, 2026 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 511,606 |
| Jul 7, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.82% | 291,850 |
| Jul 6, 2026 | 87.00 | 90.00 | 86.00 | 88.50 | 88.50 | 1.72% | 474,556 |
| Jul 3, 2026 | 85.50 | 88.00 | 84.00 | 87.00 | 87.00 | 2.96% | 543,983 |
| Jul 2, 2026 | 81.50 | 86.00 | 80.80 | 84.50 | 84.50 | 4.32% | 299,987 |
| Jul 1, 2026 | 82.50 | 83.00 | 80.20 | 81.00 | 81.00 | -1.82% | 521,303 |
| Jun 30, 2026 | 80.00 | 80.00 | 80.00 | 82.50 | 82.50 | -0.60% | 157,212 |
| Jun 29, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 610,074 |
| Jun 26, 2026 | 83.00 | 84.20 | 82.00 | 83.00 | 83.00 | - | 477,114 |
| Jun 25, 2026 | 84.50 | 85.00 | 82.00 | 83.00 | 83.00 | -1.78% | 424,624 |
| Jun 24, 2026 | 85.50 | 87.00 | 84.00 | 84.50 | 84.50 | -1.29% | 872,789 |
| Jun 23, 2026 | 88.00 | 89.00 | 85.00 | 85.60 | 85.60 | -2.73% | 361,782 |
| Jun 22, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 139,609 |
| Jun 19, 2026 | 88.80 | 88.80 | 86.00 | 87.00 | 87.00 | -2.25% | 233,834 |
| Jun 18, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -3.26% | 232,984 |
| Jun 17, 2026 | 90.70 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 209,264 |
| Jun 16, 2026 | 90.50 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 220,087 |
| Jun 15, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 3.45% | 589,692 |
| Jun 12, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 1,211,961 |
| Jun 11, 2026 | 84.50 | 87.00 | 84.00 | 85.00 | 85.00 | 2.41% | 1,234,999 |
| Jun 10, 2026 | 87.00 | 87.50 | 82.00 | 83.00 | 83.00 | -5.68% | 751,576 |
| Jun 9, 2026 | 88.50 | 90.00 | 85.00 | 88.00 | 88.00 | -0.56% | 703,235 |
| Jun 8, 2026 | 90.00 | 91.00 | 87.00 | 88.50 | 88.50 | -2.75% | 504,681 |
| Jun 5, 2026 | 92.00 | 93.53 | 89.56 | 91.00 | 91.00 | -1.09% | 468,031 |
| Jun 4, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 519,625 |
| Jun 3, 2026 | 90.50 | 92.00 | 88.00 | 90.00 | 90.00 | -0.88% | 1,170,181 |
| Jun 2, 2026 | 92.00 | 93.00 | 90.00 | 90.80 | 90.80 | -1.09% | 886,745 |
| Jun 1, 2026 | 96.00 | 97.00 | 90.00 | 91.80 | 91.80 | -3.97% | 2,427,246 |
| May 29, 2026 | 96.50 | 98.00 | 93.92 | 95.60 | 95.60 | - | 458,134 |
| May 28, 2026 | 95.50 | 97.00 | 94.61 | 95.60 | 95.60 | 0.10% | 558,553 |
| May 27, 2026 | 97.40 | 97.00 | 95.00 | 95.50 | 95.50 | -2.55% | 923,282 |
| May 26, 2026 | 98.00 | 99.00 | 96.25 | 98.00 | 98.00 | 1.03% | 356,303 |
| May 22, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.02% | 211,324 |
| May 21, 2026 | 100.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 162,210 |
| May 20, 2026 | 97.50 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 492,667 |
| May 19, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 559,838 |
| May 18, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 526,429 |