Anglesey Mining plc (AIM:AYM)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.150 (-3.23%)
Apr 15, 2026, 3:44 PM GMT
Anglesey Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.72 | 4.72 | 4.52 | 4.72 | - | 1.57% | 12,209 |
| Apr 13, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 99,492 |
| Apr 10, 2026 | 4.75 | 5.00 | 4.35 | 4.65 | 4.65 | -2.11% | 894,238 |
| Apr 9, 2026 | 4.75 | 4.89 | 4.61 | 4.75 | 4.75 | -1.45% | 32,466 |
| Apr 8, 2026 | 4.65 | 4.82 | 4.50 | 4.82 | 4.82 | 3.66% | 897,309 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.50 | 4.65 | 4.65 | - | 321,278 |
| Apr 2, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 42,865 |
| Apr 1, 2026 | 4.50 | 4.68 | 4.50 | 4.65 | 4.65 | - | 89,050 |
| Mar 31, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 785,858 |
| Mar 30, 2026 | 4.65 | 4.79 | 4.50 | 4.65 | 4.65 | - | 36,810 |
| Mar 27, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 11,898 |
| Mar 26, 2026 | 4.65 | 4.80 | 4.62 | 4.65 | 4.65 | -5.10% | 25,967 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.50 | 4.90 | 4.90 | - | 1,366,552 |
| Mar 24, 2026 | 5.25 | 5.50 | 4.55 | 4.90 | 4.90 | -6.67% | 580,357 |
| Mar 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 49,775 |
| Mar 20, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -3.67% | 143,478 |
| Mar 19, 2026 | 5.25 | 5.50 | 5.00 | 5.45 | 5.45 | 3.81% | 666,795 |
| Mar 18, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 39,943 |
| Mar 17, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 129,387 |
| Mar 16, 2026 | 5.50 | 5.62 | 5.00 | 5.50 | 5.50 | - | 105,589 |
| Mar 13, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 170,804 |
| Mar 12, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 55,269 |
| Mar 11, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 250,602 |
| Mar 10, 2026 | 6.25 | 6.00 | 5.50 | 5.75 | 5.75 | -8.00% | 183,536 |
| Mar 9, 2026 | 6.75 | 7.50 | 5.50 | 6.25 | 6.25 | -16.67% | 1,004,576 |
| Mar 6, 2026 | 7.50 | 8.50 | 6.50 | 7.50 | 7.50 | - | 57,463 |
| Mar 5, 2026 | 7.75 | 8.50 | 6.50 | 7.50 | 7.50 | -3.23% | 251,107 |
| Mar 4, 2026 | 7.25 | 8.50 | 7.00 | 7.75 | 7.75 | 6.90% | 258,389 |
| Mar 3, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 278,162 |
| Mar 2, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 342,088 |
| Feb 27, 2026 | 7.00 | 8.00 | 6.50 | 7.25 | 7.25 | 3.57% | 168,695 |
| Feb 26, 2026 | 6.50 | 7.50 | 6.00 | 7.00 | 7.00 | 7.69% | 272,858 |
| Feb 25, 2026 | 5.50 | 7.00 | 5.55 | 6.50 | 6.50 | 23.81% | 381,169 |
| Feb 24, 2026 | 4.50 | 6.00 | 4.39 | 5.25 | 5.25 | 16.67% | 223,204 |
| Feb 23, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 51,515 |
| Feb 20, 2026 | 4.50 | 5.00 | 4.30 | 4.50 | 4.50 | - | 22,156 |
| Feb 19, 2026 | 4.50 | 5.00 | 4.08 | 4.50 | 4.50 | - | 460,234 |
| Feb 18, 2026 | 5.25 | 5.50 | 4.00 | 4.50 | 4.50 | -14.29% | 388,649 |
| Feb 17, 2026 | 5.25 | 5.22 | 5.00 | 5.25 | 5.25 | - | 40,316 |
| Feb 16, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 231,530 |
| Feb 13, 2026 | 6.25 | 7.00 | 5.50 | 5.75 | 5.75 | -14.81% | 225,916 |
| Feb 12, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 92,849 |
| Feb 11, 2026 | 7.25 | 8.00 | 6.50 | 7.00 | 7.00 | -7.89% | 139,348 |
| Feb 10, 2026 | 7.25 | 8.00 | 6.50 | 7.60 | 7.60 | 4.83% | 256,064 |
| Feb 9, 2026 | 6.25 | 8.50 | 5.75 | 7.25 | 7.25 | 16.00% | 471,844 |
| Feb 6, 2026 | 6.25 | 6.91 | 5.75 | 6.25 | 6.25 | - | 46,632 |
| Feb 5, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 21,038 |
| Feb 4, 2026 | 6.25 | 7.50 | 5.50 | 6.25 | 6.25 | - | 51,307 |
| Feb 3, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 80,829 |
| Feb 2, 2026 | 6.75 | 7.05 | 5.50 | 6.25 | 6.25 | -7.41% | 358,182 |