Achilles Investment Company Limited (LON:AIC)
London · Delayed Price · Currency is GBP · Price in GBX 98.50
+1.50 (1.55%)
Last updated: Jul 13, 2026, 11:22 AM GMT
LON:AIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 96.50 | 98.50 | 96.50 | 98.50 | - | 1.55% | - |
| Jul 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.78% | - |
| Jul 7, 2026 | 96.00 | 97.00 | 96.00 | 96.25 | 96.25 | -1.03% | 125,001 |
| Jul 6, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | - |
| Jul 3, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | - |
| Jul 2, 2026 | 99.00 | 99.00 | 99.00 | 97.25 | 97.25 | - | 1 |
| Jul 1, 2026 | 98.00 | 99.00 | 95.50 | 97.25 | 97.25 | - | 40 |
| Jun 30, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | - |
| Jun 29, 2026 | 98.00 | 99.00 | 98.00 | 97.25 | 97.25 | - | 3 |
| Jun 26, 2026 | 95.57 | 95.57 | 95.57 | 97.25 | 97.25 | - | 5,000 |
| Jun 25, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | - |
| Jun 24, 2026 | 99.00 | 99.00 | 98.01 | 97.25 | 97.25 | - | 20,001 |
| Jun 23, 2026 | 95.55 | 95.55 | 95.55 | 97.25 | 97.25 | -0.51% | 6,000 |
| Jun 22, 2026 | 96.00 | 99.50 | 96.00 | 97.75 | 97.75 | -0.26% | 6 |
| Jun 19, 2026 | 96.55 | 96.55 | 96.55 | 98.00 | 98.00 | - | 4,000 |
| Jun 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 16, 2026 | 98.45 | 98.45 | 98.45 | 98.00 | 98.00 | - | 9,250 |
| Jun 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 11, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.25% | - |
| Jun 10, 2026 | 97.00 | 98.40 | 97.00 | 98.25 | 98.25 | -0.25% | 11,064 |
| Jun 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 133,939 |
| Jun 8, 2026 | 99.00 | 100.00 | 98.50 | 98.50 | 98.50 | - | 133,959 |
| Jun 5, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jun 4, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jun 3, 2026 | 99.20 | 99.20 | 99.20 | 98.50 | 98.50 | - | 5,000 |
| Jun 2, 2026 | 100.00 | 100.00 | 100.00 | 98.50 | 98.50 | - | 21 |
| Jun 1, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| May 29, 2026 | 98.00 | 98.00 | 97.50 | 98.50 | 98.50 | 0.51% | 25,000 |
| May 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | - |
| May 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| May 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| May 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| May 21, 2026 | 97.00 | 97.00 | 97.00 | 99.00 | 99.00 | - | 33,000 |
| May 20, 2026 | 98.00 | 98.00 | 97.50 | 99.00 | 99.00 | -0.50% | 6,000 |
| May 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| May 18, 2026 | 98.00 | 98.50 | 98.00 | 99.50 | 99.50 | 0.51% | 10,000 |
| May 15, 2026 | 98.00 | 98.00 | 98.00 | 99.00 | 99.00 | 0.25% | 6,657 |
| May 14, 2026 | 97.00 | 100.00 | 96.00 | 98.75 | 98.75 | 4.50% | 122,000 |
| May 13, 2026 | 93.00 | 93.00 | 93.00 | 94.50 | 94.50 | - | 1 |
| May 12, 2026 | 93.00 | 96.00 | 93.00 | 94.50 | 94.50 | -0.53% | 12,679 |
| May 11, 2026 | 96.20 | 95.00 | 94.00 | 95.00 | 95.00 | -1.30% | 15,005 |
| May 8, 2026 | 95.50 | 99.00 | 95.50 | 96.25 | 96.25 | -1.28% | 17,172 |
| May 7, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.26% | - |
| May 6, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0.26% | - |
| May 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.31% | - |
| May 1, 2026 | 96.00 | 96.00 | 96.00 | 95.75 | 95.75 | -1.79% | 3,011 |