Aminex PLC (LON:AEX)
London · Delayed Price · Currency is GBP · Price in GBX 1.775
+0.005 (0.28%)
Oct 10, 2025, 4:38 PM BST
Aminex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 4,507,622 |
| Oct 9, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -5.82% | 9,667,634 |
| Oct 8, 2025 | 1.78 | 1.89 | 1.75 | 1.89 | 1.89 | 6.18% | 8,202,964 |
| Oct 7, 2025 | 1.80 | 1.88 | 1.75 | 1.78 | 1.78 | -1.66% | 43,587,902 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.65 | 1.81 | 1.81 | -6.22% | 86,357,907 |
| Oct 3, 2025 | 2.00 | 2.10 | 1.80 | 1.93 | 1.93 | -3.50% | 11,306,305 |
| Oct 2, 2025 | 2.10 | 2.12 | 1.90 | 2.00 | 2.00 | -4.76% | 7,972,757 |
| Oct 1, 2025 | 2.15 | 2.20 | 2.00 | 2.10 | 2.10 | -2.33% | 6,547,441 |
| Sep 30, 2025 | 2.25 | 2.35 | 2.10 | 2.15 | 2.15 | -4.44% | 2,489,055 |
| Sep 29, 2025 | 2.15 | 2.30 | 2.10 | 2.25 | 2.25 | 4.65% | 8,959,449 |
| Sep 26, 2025 | 2.13 | 2.30 | 2.10 | 2.15 | 2.15 | -2.27% | 4,652,280 |
| Sep 25, 2025 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -0.45% | 3,017,794 |
| Sep 24, 2025 | 2.30 | 2.45 | 2.20 | 2.21 | 2.21 | -3.91% | 4,210,510 |
| Sep 23, 2025 | 2.30 | 2.45 | 2.20 | 2.30 | 2.30 | - | 3,662,798 |
| Sep 22, 2025 | 2.27 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 7,818,651 |
| Sep 19, 2025 | 2.30 | 2.35 | 2.20 | 2.25 | 2.25 | -2.17% | 1,183,767 |
| Sep 18, 2025 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 3,258,794 |
| Sep 17, 2025 | 2.25 | 2.40 | 2.20 | 2.25 | 2.25 | - | 10,385,032 |
| Sep 16, 2025 | 2.17 | 2.27 | 2.03 | 2.25 | 2.25 | 10.84% | 5,201,426 |
| Sep 15, 2025 | 2.00 | 2.18 | 1.93 | 2.03 | 2.03 | 1.50% | 6,259,959 |
| Sep 12, 2025 | 2.00 | 2.10 | 1.97 | 2.00 | 2.00 | - | 1,238,825 |
| Sep 11, 2025 | 2.05 | 2.12 | 1.90 | 2.00 | 2.00 | -2.44% | 1,219,303 |
| Sep 10, 2025 | 2.10 | 2.24 | 2.00 | 2.05 | 2.05 | -2.38% | 7,095,740 |
| Sep 9, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 4,609,196 |
| Sep 8, 2025 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 7.32% | 1,778,408 |
| Sep 5, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | - | 2,165,846 |
| Sep 4, 2025 | 2.03 | 2.20 | 1.99 | 2.05 | 2.05 | 0.99% | 4,255,672 |
| Sep 3, 2025 | 2.05 | 2.10 | 1.96 | 2.03 | 2.03 | -0.98% | 5,810,739 |
| Sep 2, 2025 | 1.98 | 2.07 | 1.98 | 2.05 | 2.05 | 3.54% | 2,791,483 |
| Sep 1, 2025 | 1.94 | 2.00 | 1.90 | 1.98 | 1.98 | - | 1,599,152 |
| Aug 29, 2025 | 1.95 | 1.99 | 1.88 | 1.98 | 1.98 | 6.45% | 4,192,422 |
| Aug 28, 2025 | 1.87 | 2.00 | 1.80 | 1.86 | 1.86 | -2.11% | 3,557,213 |
| Aug 27, 2025 | 1.93 | 2.00 | 1.86 | 1.90 | 1.90 | 2.70% | 3,512,726 |
| Aug 26, 2025 | 1.86 | 2.00 | 1.79 | 1.85 | 1.85 | -2.63% | 7,418,413 |
| Aug 22, 2025 | 1.98 | 1.98 | 1.83 | 1.90 | 1.90 | 2.70% | 298,682 |
| Aug 21, 2025 | 1.92 | 1.95 | 1.80 | 1.85 | 1.85 | -5.13% | 3,542,239 |
| Aug 20, 2025 | 1.94 | 2.00 | 1.90 | 1.95 | 1.95 | - | 4,526,380 |
| Aug 19, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | - | 1,954,294 |
| Aug 18, 2025 | 2.07 | 2.07 | 1.92 | 1.95 | 1.95 | -4.88% | 5,978,343 |
| Aug 15, 2025 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | 2.50% | 5,538,702 |
| Aug 14, 2025 | 1.94 | 2.10 | 1.90 | 2.00 | 2.00 | - | 7,652,169 |
| Aug 13, 2025 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | 1.01% | 8,127,189 |
| Aug 12, 2025 | 1.94 | 2.00 | 1.80 | 1.98 | 1.98 | 4.21% | 5,350,800 |
| Aug 11, 2025 | 1.94 | 1.96 | 1.87 | 1.90 | 1.90 | - | 772,058 |
| Aug 8, 2025 | 1.81 | 1.98 | 1.80 | 1.90 | 1.90 | 5.56% | 7,706,313 |
| Aug 7, 2025 | 1.86 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,967,636 |
| Aug 6, 2025 | 1.80 | 1.89 | 1.72 | 1.80 | 1.80 | 4.05% | 4,495,489 |
| Aug 5, 2025 | 1.70 | 1.80 | 1.65 | 1.73 | 1.73 | 2.98% | 2,220,118 |
| Aug 4, 2025 | 1.73 | 1.75 | 1.64 | 1.68 | 1.68 | -2.89% | 3,836,049 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 365,075 |