Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.550 (44.00%)
At close: Mar 6, 2026
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.45 | 2.90 | 1.48 | 1.80 | 1.80 | 44.00% | 9,574,257 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 4, 2026 | 1.25 | 1.33 | 1.29 | 1.25 | 1.25 | - | 43,277 |
| Mar 3, 2026 | 1.25 | 1.50 | 1.30 | 1.25 | 1.25 | - | 40,632 |
| Mar 2, 2026 | 1.25 | 1.50 | 1.08 | 1.25 | 1.25 | - | 2,092 |
| Feb 27, 2026 | 1.35 | 1.33 | 1.13 | 1.25 | 1.25 | -7.41% | 545,241 |
| Feb 26, 2026 | 1.20 | 1.34 | 1.20 | 1.35 | 1.35 | - | 287,259 |
| Feb 25, 2026 | 1.35 | 1.50 | 1.34 | 1.35 | 1.35 | - | 20,128 |
| Feb 24, 2026 | 1.35 | 1.50 | 1.50 | 1.35 | 1.35 | - | 9 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.22 | 1.35 | 1.35 | - | 13,688 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 86,275 |
| Feb 19, 2026 | 1.35 | 1.25 | 1.20 | 1.35 | 1.35 | - | 81,042 |
| Feb 18, 2026 | 1.35 | 1.50 | 1.22 | 1.35 | 1.35 | - | 6,651 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 16, 2026 | 1.35 | 1.50 | 1.50 | 1.35 | 1.35 | - | 6 |
| Feb 13, 2026 | 1.35 | 1.25 | 1.25 | 1.35 | 1.35 | -1.46% | 68,575 |
| Feb 12, 2026 | 1.35 | 1.40 | 1.25 | 1.37 | 1.37 | 1.48% | 216,611 |
| Feb 11, 2026 | 1.35 | 1.42 | 1.20 | 1.35 | 1.35 | - | 372,482 |
| Feb 10, 2026 | 1.35 | 1.44 | 1.20 | 1.35 | 1.35 | - | 103,201 |
| Feb 9, 2026 | 1.35 | 1.50 | 1.24 | 1.35 | 1.35 | - | 56,724 |
| Feb 6, 2026 | 1.35 | 1.50 | 1.24 | 1.35 | 1.35 | - | 273,326 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 7,112 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.20 | 1.35 | 1.35 | -6.90% | 481,746 |
| Feb 3, 2026 | 1.45 | 1.70 | 1.20 | 1.45 | 1.45 | - | 1,772 |
| Feb 2, 2026 | 1.50 | 1.70 | 1.20 | 1.45 | 1.45 | -3.33% | 106,928 |
| Jan 30, 2026 | 1.55 | 1.36 | 1.30 | 1.50 | 1.50 | -3.23% | 73,842 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.30 | 1.55 | 1.55 | - | 190,858 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.36 | 1.55 | 1.55 | - | 374,977 |
| Jan 27, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 7,442 |
| Jan 26, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | -3.13% | 885,681 |
| Jan 23, 2026 | 1.60 | 1.42 | 1.42 | 1.60 | 1.60 | - | 350,000 |
| Jan 22, 2026 | 1.55 | 1.63 | 1.30 | 1.60 | 1.60 | 3.23% | 650,211 |
| Jan 21, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 240,664 |
| Jan 20, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 33,976 |
| Jan 19, 2026 | 1.68 | 1.55 | 1.55 | 1.55 | 1.55 | - | 177,817 |
| Jan 16, 2026 | 1.30 | 1.80 | 1.30 | 1.55 | 1.55 | - | 523,840 |
| Jan 15, 2026 | 1.65 | 1.80 | 1.43 | 1.55 | 1.55 | 3.33% | 622,646 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.43 | 1.50 | 1.50 | - | 27,145 |
| Jan 13, 2026 | 1.45 | 1.53 | 1.38 | 1.50 | 1.50 | 3.45% | 1,067,386 |
| Jan 12, 2026 | 1.45 | 1.60 | 1.38 | 1.45 | 1.45 | - | 52,579 |
| Jan 9, 2026 | 1.50 | 1.70 | 1.30 | 1.45 | 1.45 | -3.33% | 152,335 |
| Jan 8, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 185,155 |
| Jan 7, 2026 | 1.50 | 1.70 | 1.40 | 1.50 | 1.50 | - | 259,995 |
| Jan 6, 2026 | 1.50 | 1.70 | 1.47 | 1.50 | 1.50 | - | 68,289 |
| Jan 5, 2026 | 1.50 | 1.64 | 1.30 | 1.50 | 1.50 | - | 206,021 |
| Jan 2, 2026 | 1.60 | 1.90 | 1.30 | 1.50 | 1.50 | -6.25% | 542,980 |
| Dec 31, 2025 | 1.60 | 1.67 | 1.67 | 1.60 | 1.60 | - | 360 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 29, 2025 | 1.60 | 1.90 | 1.30 | 1.60 | 1.60 | - | 252,572 |
| Dec 24, 2025 | 1.60 | 1.74 | 1.38 | 1.60 | 1.60 | - | 23,016 |