Anglesey Mining plc (AIM:AYM)
London · Delayed Price · Currency is GBP · Price in GBX 4.020
-0.080 (-1.95%)
May 26, 2026, 3:49 PM GMT
Anglesey Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 2.44% | 193,550 |
| May 22, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 242,240 |
| May 21, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 183,357 |
| May 20, 2026 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 153,359 |
| May 19, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 44,402 |
| May 18, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 279,730 |
| May 15, 2026 | 4.55 | 4.80 | 4.30 | 4.40 | 4.40 | -3.30% | 28,207 |
| May 14, 2026 | 4.55 | 4.47 | 4.30 | 4.55 | 4.55 | - | 71,281 |
| May 13, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 52,405 |
| May 12, 2026 | 4.55 | 4.46 | 4.31 | 4.55 | 4.55 | - | 13,458 |
| May 11, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 55,987 |
| May 8, 2026 | 4.55 | 4.49 | 4.48 | 4.55 | 4.55 | - | 3,187 |
| May 7, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 70,732 |
| May 6, 2026 | 4.55 | 4.49 | 4.49 | 4.55 | 4.55 | - | 100,939 |
| May 5, 2026 | 4.55 | 4.80 | 4.31 | 4.55 | 4.55 | - | 73,226 |
| May 1, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 60,761 |
| Apr 30, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 107,257 |
| Apr 29, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 53,133 |
| Apr 28, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 66,309 |
| Apr 27, 2026 | 4.55 | 4.61 | 4.31 | 4.55 | 4.55 | - | 104,141 |
| Apr 24, 2026 | 4.55 | 4.61 | 4.30 | 4.55 | 4.55 | -5.60% | 16,692 |
| Apr 23, 2026 | 4.55 | 4.82 | 4.31 | 4.82 | 4.82 | 5.93% | 19,463 |
| Apr 22, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 63,208 |
| Apr 21, 2026 | 4.55 | 4.65 | 4.31 | 4.55 | 4.55 | - | 52,955 |
| Apr 20, 2026 | 4.55 | 4.80 | 4.33 | 4.55 | 4.55 | - | 29,989 |
| Apr 17, 2026 | 4.65 | 4.80 | 4.30 | 4.55 | 4.55 | -2.15% | 113,575 |
| Apr 16, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 24,192 |
| Apr 15, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 280,699 |
| Apr 14, 2026 | 4.65 | 4.72 | 4.52 | 4.65 | 4.65 | - | 11,723 |
| 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 | 4.65 | 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 | 4.65 | 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 |