AOTI, Inc. (AIM:AOTI)
London · Delayed Price · Currency is GBP · Price in GBX 33.50
-3.00 (-8.22%)
At close: Dec 5, 2025
AOTI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 33.50 | 33.50 | -8.22% | 9,500 |
| Dec 4, 2025 | 35.00 | 35.15 | 35.15 | 36.50 | 36.50 | - | 22,500 |
| Dec 3, 2025 | 35.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 2, 2025 | 35.00 | 35.15 | 35.15 | 36.50 | 36.50 | - | 2,844 |
| Dec 1, 2025 | 35.00 | 35.88 | 35.88 | 36.50 | 36.50 | - | 16,443 |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 36.50 | 36.50 | - | 11,475 |
| Nov 27, 2025 | 35.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 26, 2025 | 37.50 | 36.40 | 35.00 | 36.50 | 36.50 | -2.67% | 24,962 |
| Nov 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 24, 2025 | 37.50 | 37.33 | 37.33 | 37.50 | 37.50 | - | 5,000 |
| Nov 21, 2025 | 37.50 | 40.00 | 35.50 | 37.50 | 37.50 | - | 5,100 |
| Nov 20, 2025 | 36.75 | 36.75 | 35.80 | 37.50 | 37.50 | -2.60% | 53,478 |
| Nov 19, 2025 | 38.50 | 40.73 | 38.15 | 38.50 | 38.50 | - | 15,700 |
| Nov 18, 2025 | 37.50 | 42.00 | 38.50 | 38.50 | 38.50 | 2.67% | 37,238 |
| Nov 17, 2025 | 37.50 | 39.50 | 39.00 | 37.50 | 37.50 | - | 10,739 |
| Nov 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 13, 2025 | 37.50 | 40.00 | 35.80 | 37.50 | 37.50 | - | 12,501 |
| Nov 12, 2025 | 37.50 | 39.00 | 35.80 | 37.50 | 37.50 | - | 3,136 |
| Nov 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 10, 2025 | 37.50 | 40.00 | 36.50 | 37.50 | 37.50 | - | 32,537 |
| Nov 7, 2025 | 36.00 | 38.00 | 35.70 | 37.50 | 37.50 | 4.17% | 74,142 |
| Nov 6, 2025 | 36.00 | 36.50 | 32.25 | 36.00 | 36.00 | 9.09% | 103,858 |
| Nov 5, 2025 | 32.50 | 35.00 | 30.55 | 33.00 | 33.00 | 1.54% | 86,136 |
| Nov 4, 2025 | 32.50 | 34.00 | 30.05 | 32.50 | 32.50 | - | 34,530 |
| Nov 3, 2025 | 35.00 | 35.00 | 30.00 | 32.50 | 32.50 | -7.14% | 112,425 |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,428 |
| Oct 30, 2025 | 35.00 | 37.40 | 37.40 | 35.00 | 35.00 | - | 115 |
| Oct 29, 2025 | 35.00 | 33.40 | 33.40 | 35.00 | 35.00 | - | 943 |
| Oct 28, 2025 | 35.00 | 33.90 | 33.90 | 35.00 | 35.00 | - | 1,463 |
| Oct 27, 2025 | 35.00 | 33.90 | 30.10 | 35.00 | 35.00 | - | 11,763 |
| Oct 24, 2025 | 35.00 | 34.90 | 30.00 | 35.00 | 35.00 | -10.26% | 90,784 |
| Oct 23, 2025 | 35.00 | 39.00 | 34.50 | 39.00 | 39.00 | 11.43% | 672 |
| Oct 22, 2025 | 35.00 | 35.00 | 30.31 | 35.00 | 35.00 | - | 3,164 |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,000 |
| Oct 17, 2025 | 40.00 | 36.25 | 35.00 | 35.00 | 35.00 | -12.50% | 21,000 |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,879 |
| Oct 15, 2025 | 40.00 | 39.90 | 39.00 | 40.00 | 40.00 | - | 4,097 |
| Oct 14, 2025 | 40.00 | 39.00 | 35.50 | 40.00 | 40.00 | - | 6,713 |
| Oct 13, 2025 | 40.00 | 40.00 | 35.50 | 40.00 | 40.00 | - | 1,975 |
| Oct 10, 2025 | 40.00 | 42.40 | 38.50 | 40.00 | 40.00 | - | 29,153 |
| Oct 9, 2025 | 42.50 | 42.50 | 36.25 | 40.00 | 40.00 | -5.88% | 65,334 |
| Oct 8, 2025 | 42.50 | 42.50 | 40.05 | 42.50 | 42.50 | - | 8,497 |
| Oct 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 6, 2025 | 45.00 | 43.25 | 40.00 | 42.50 | 42.50 | - | 165,714 |
| Oct 3, 2025 | 45.00 | 42.50 | 41.00 | 42.50 | 42.50 | - | 163,202 |
| Oct 2, 2025 | 45.00 | 42.00 | 40.00 | 42.50 | 42.50 | - | 108,219 |
| Oct 1, 2025 | 45.00 | 43.50 | 40.00 | 42.50 | 42.50 | - | 322,390 |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 42.50 | 42.50 | - | 2,222 |
| Sep 29, 2025 | 45.00 | 45.00 | 41.75 | 42.50 | 42.50 | - | 4,440 |