Amaroq Ltd. (AIM:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 95.60
+0.10 (0.10%)
May 28, 2026, 4:35 PM GMT
AIM:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 94.80 | 97.00 | 94.61 | 96.75 | - | 1.31% | 276,195 |
| 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 |
| May 15, 2026 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | -2.39% | 955,347 |
| May 14, 2026 | 101.50 | 106.00 | 100.00 | 104.50 | 104.50 | 2.96% | 2,008,424 |
| May 13, 2026 | 105.50 | 108.00 | 100.00 | 101.50 | 101.50 | -1.93% | 990,506 |
| May 12, 2026 | 104.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.48% | 393,029 |
| May 11, 2026 | 102.50 | 105.00 | 101.74 | 104.00 | 104.00 | 0.97% | 412,937 |
| May 8, 2026 | 102.00 | 104.00 | 90.00 | 103.00 | 103.00 | - | 933,602 |
| 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 | 97.50 | 98.00 | 96.00 | 96.50 | 96.50 | -1.13% | 128,117 |
| Apr 30, 2026 | 96.50 | 99.00 | 94.20 | 97.60 | 97.60 | 1.67% | 173,266 |
| Apr 29, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.44% | 189,196 |
| 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 | 98.50 | 99.00 | 93.20 | 97.50 | 97.50 | -0.51% | 143,798 |
| Apr 23, 2026 | 101.50 | 101.50 | 98.00 | 98.00 | 98.00 | -2.00% | 553,718 |
| Apr 22, 2026 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 224,773 |
| Apr 21, 2026 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | - | 653,636 |
| Apr 20, 2026 | 102.50 | 104.00 | 99.00 | 101.00 | 101.00 | -2.88% | 428,326 |
| Apr 17, 2026 | 101.00 | 105.00 | 100.00 | 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 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 1,029,101 |
| Apr 14, 2026 | 95.00 | 99.00 | 92.00 | 99.00 | 99.00 | 3.13% | 1,332,663 |
| 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% | 387,128 |
| 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% | 16,161,570 |
| Apr 7, 2026 | 94.50 | 97.00 | 93.00 | 95.60 | 95.60 | 0.63% | 661,599 |
| Apr 2, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | -7.77% | 434,018 |
| 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 |