Aminex PLC (LON:AEX)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
-0.050 (-2.44%)
Sep 25, 2026, 4:43 PM GMT
Aminex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | - | -2.44% | 4,158,762 |
| Sep 24, 2026 | 1.94 | 2.10 | 1.90 | 2.05 | 2.05 | - | 11,365,144 |
| Sep 23, 2026 | 2.10 | 2.40 | 2.00 | 2.05 | 2.05 | 5.13% | 16,074,711 |
| Sep 22, 2026 | 2.00 | 2.00 | 1.83 | 1.95 | 1.95 | -2.50% | 3,392,044 |
| Sep 21, 2026 | 2.04 | 2.10 | 1.91 | 2.00 | 2.00 | -2.44% | 3,588,438 |
| Sep 18, 2026 | 2.00 | 2.10 | 1.90 | 2.05 | 2.05 | 2.50% | 7,638,246 |
| Sep 17, 2026 | 1.98 | 2.14 | 2.00 | 2.00 | 2.00 | - | 878,487 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | - | 610,195 |
| Sep 15, 2026 | 1.90 | 2.00 | 1.94 | 2.00 | 2.00 | - | 7,192,109 |
| Sep 14, 2026 | 1.93 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 7,139,248 |
| Sep 11, 2026 | 2.05 | 2.10 | 1.90 | 2.04 | 2.04 | -0.49% | 6,322,856 |
| Sep 10, 2026 | 2.00 | 2.10 | 2.01 | 2.05 | 2.05 | - | 1,599,833 |
| Sep 9, 2026 | 2.00 | 2.10 | 1.97 | 2.05 | 2.05 | -2.38% | 8,744,939 |
| Sep 8, 2026 | 2.25 | 2.27 | 1.90 | 2.10 | 2.10 | -8.70% | 10,628,022 |
| Sep 7, 2026 | 2.41 | 2.41 | 2.30 | 2.30 | 2.30 | -6.12% | 7,918,891 |
| Sep 4, 2026 | 2.10 | 2.45 | 2.10 | 2.45 | 2.45 | 16.67% | 8,081,485 |
| Sep 3, 2026 | 1.98 | 2.20 | 1.90 | 2.10 | 2.10 | 2.44% | 5,361,570 |
| Sep 2, 2026 | 1.80 | 2.30 | 1.80 | 2.05 | 2.05 | 30.16% | 21,592,561 |
| Sep 1, 2026 | 1.68 | 1.80 | 1.50 | 1.58 | 1.58 | -4.55% | 1,832,904 |
| Aug 28, 2026 | 1.55 | 1.75 | 1.48 | 1.65 | 1.65 | 3.12% | 5,366,230 |
| Aug 27, 2026 | 1.13 | 1.98 | 1.15 | 1.60 | 1.60 | 42.22% | 60,786,969 |
| Aug 26, 2026 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | 2.27% | 4,093,947 |
| Aug 25, 2026 | 1.13 | 1.20 | 1.12 | 1.10 | 1.10 | -4.35% | 1,366,516 |
| Aug 24, 2026 | 1.05 | 1.17 | 1.00 | 1.15 | 1.15 | -17.86% | 13,066,051 |
| Aug 21, 2026 | 1.30 | 1.40 | 0.91 | 1.40 | 1.40 | 7.69% | 10,780,154 |
| Aug 20, 2026 | 1.28 | 1.40 | 1.20 | 1.30 | 1.30 | 1.96% | 3,153,298 |
| Aug 19, 2026 | 1.23 | 1.35 | 1.15 | 1.28 | 1.28 | 4.08% | 1,914,889 |
| Aug 18, 2026 | 1.25 | 1.35 | 1.15 | 1.23 | 1.23 | 4.70% | 1,439,364 |
| Aug 17, 2026 | 1.30 | 1.39 | 1.15 | 1.17 | 1.17 | -10.00% | 1,827,349 |
| Aug 14, 2026 | 1.15 | 1.40 | 1.10 | 1.30 | 1.30 | 13.04% | 4,950,969 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 1,211,755 |
| Aug 12, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,179,341 |
| Aug 11, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 2,569,595 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.12 | 1.20 | 1.20 | - | 7,675,412 |
| Aug 7, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -13.04% | 1,180,783 |
| Aug 6, 2026 | 1.25 | 1.38 | 1.19 | 1.38 | 1.38 | 10.40% | 2,931,273 |
| Aug 5, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 633,317 |
| Aug 4, 2026 | 1.30 | 1.40 | 1.20 | 1.26 | 1.26 | -3.08% | 2,659,184 |
| Aug 3, 2026 | 1.23 | 1.35 | 1.15 | 1.30 | 1.30 | 6.12% | 1,674,465 |
| Jul 31, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 2,364,634 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -2.00% | 3,080,526 |
| Jul 29, 2026 | 1.28 | 1.27 | 1.20 | 1.25 | 1.25 | -1.96% | 4,247,168 |
| Jul 28, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | -8.93% | 2,660,896 |
| Jul 27, 2026 | 1.25 | 1.40 | 1.20 | 1.40 | 1.40 | 12.00% | 2,404,219 |
| Jul 24, 2026 | 1.23 | 1.33 | 1.20 | 1.25 | 1.25 | 2.04% | 5,392,637 |
| Jul 23, 2026 | 1.25 | 1.30 | 1.10 | 1.23 | 1.23 | -2.00% | 4,523,439 |
| Jul 22, 2026 | 1.30 | 1.40 | 1.18 | 1.25 | 1.25 | -0.79% | 5,490,686 |
| Jul 21, 2026 | 1.28 | 1.40 | 1.15 | 1.26 | 1.26 | 0.80% | 6,350,144 |
| Jul 20, 2026 | 1.23 | 1.40 | 1.23 | 1.25 | 1.25 | -3.85% | 7,695,824 |
| Jul 17, 2026 | 1.25 | 1.40 | 1.19 | 1.30 | 1.30 | -2.26% | 7,081,014 |