Amigo Holdings PLC (LON:AMGO)
0.2500
+0.0177 (7.08%)
Aug 1, 2025, 4:35 PM BST
Amigo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 83,645 |
Jul 31, 2025 | 0.27 | 0.30 | 0.20 | 0.25 | 0.25 | - | 864,456 |
Jul 30, 2025 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | - | 439,183 |
Jul 29, 2025 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | -9.09% | 1,451,184 |
Jul 28, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | - | 738,395 |
Jul 25, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | - | 472,765 |
Jul 24, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 372,005 |
Jul 23, 2025 | 0.24 | 0.32 | 0.24 | 0.28 | 0.28 | - | 332,159 |
Jul 22, 2025 | 0.24 | 0.31 | 0.24 | 0.28 | 0.28 | - | 266,212 |
Jul 21, 2025 | 0.29 | 0.29 | 0.22 | 0.28 | 0.28 | - | 390,979 |
Jul 18, 2025 | 0.24 | 0.31 | 0.20 | 0.28 | 0.28 | - | 152,953 |
Jul 17, 2025 | 0.24 | 0.35 | 0.24 | 0.28 | 0.28 | - | 160,672 |
Jul 16, 2025 | 0.29 | 0.29 | 0.20 | 0.28 | 0.28 | - | 297,424 |
Jul 15, 2025 | 0.26 | 0.35 | 0.22 | 0.28 | 0.28 | -8.33% | 3,574,114 |
Jul 14, 2025 | 0.45 | 0.45 | 0.25 | 0.30 | 0.30 | -14.29% | 501,783 |
Jul 11, 2025 | 0.28 | 0.45 | 0.26 | 0.35 | 0.35 | - | 1,642,351 |
Jul 10, 2025 | 0.32 | 0.35 | 0.26 | 0.35 | 0.35 | - | 2,137,683 |
Jul 9, 2025 | 0.32 | 0.45 | 0.28 | 0.35 | 0.35 | - | 1,136,037 |
Jul 8, 2025 | 0.39 | 0.45 | 0.28 | 0.35 | 0.35 | - | 2,654,890 |
Jul 7, 2025 | 0.42 | 0.45 | 0.28 | 0.35 | 0.35 | -6.67% | 1,023,349 |
Jul 4, 2025 | 0.29 | 0.45 | 0.27 | 0.38 | 0.38 | 27.55% | 3,031,804 |
Jul 3, 2025 | 0.34 | 0.37 | 0.28 | 0.29 | 0.29 | -9.54% | 3,642,369 |
Jul 2, 2025 | 0.35 | 0.45 | 0.28 | 0.33 | 0.33 | -23.53% | 5,688,444 |
Jul 1, 2025 | 0.22 | 0.49 | 0.22 | 0.43 | 0.43 | 54.55% | 23,141,938 |
Jun 30, 2025 | 0.23 | 0.30 | 0.20 | 0.28 | 0.28 | - | 1,373,697 |
Jun 27, 2025 | 0.22 | 0.29 | 0.20 | 0.28 | 0.28 | - | 1,860,534 |
Jun 26, 2025 | 0.22 | 0.31 | 0.20 | 0.28 | 0.28 | - | 188,811 |
Jun 25, 2025 | 0.20 | 0.35 | 0.20 | 0.28 | 0.28 | - | 7,048 |
Jun 24, 2025 | 0.20 | 0.29 | 0.20 | 0.28 | 0.28 | - | 42,065 |
Jun 23, 2025 | 0.25 | 0.29 | 0.23 | 0.28 | 0.28 | 10.00% | 1,129,887 |
Jun 20, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 593,026 |
Jun 19, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | - | 2,998,357 |
Jun 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 182,717 |
Jun 17, 2025 | 0.24 | 0.30 | 0.20 | 0.25 | 0.25 | - | 2,124,938 |
Jun 16, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | - | 904,517 |
Jun 13, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | - | 90,350 |
Jun 12, 2025 | 0.24 | 0.30 | 0.20 | 0.25 | 0.25 | - | 472,755 |
Jun 11, 2025 | 0.23 | 0.30 | 0.23 | 0.25 | 0.25 | - | 69,342 |
Jun 10, 2025 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | - | 480,017 |
Jun 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 88,563 |
Jun 6, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | - | 184,885 |
Jun 5, 2025 | 0.24 | 0.30 | 0.23 | 0.25 | 0.25 | - | 873,459 |
Jun 4, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | - | 1,111,028 |
Jun 3, 2025 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | - | 1,974,630 |
Jun 2, 2025 | 0.26 | 0.30 | 0.20 | 0.25 | 0.25 | -9.09% | 796,811 |
May 30, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | - | 501,545 |
May 29, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | - | 538,804 |
May 28, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | - | 362,812 |
May 27, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | - | 574,216 |
May 23, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 256,497 |