Amigo Holdings PLC (LON:AMGO)
0.2750
+0.0080 (2.91%)
Aug 22, 2025, 4:35 PM BST
Amigo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.28 | 0.35 | 0.20 | 0.28 | 0.28 | - | 39,661 |
Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,726 |
Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 161,587 |
Aug 19, 2025 | 0.20 | 0.30 | 0.20 | 0.28 | 0.28 | - | 2,148,742 |
Aug 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 2,001,329 |
Aug 15, 2025 | 0.30 | 0.30 | 0.24 | 0.28 | 0.28 | 12.00% | 330,598 |
Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 590,023 |
Aug 13, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 872,399 |
Aug 12, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | - | 1,241,985 |
Aug 11, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 448,891 |
Aug 8, 2025 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | - | 298,986 |
Aug 7, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | - | 380,528 |
Aug 6, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | - | 189,508 |
Aug 5, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | - | 179,920 |
Aug 4, 2025 | 0.27 | 0.30 | 0.20 | 0.25 | 0.25 | - | 1,450,464 |
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 |