Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.379
+0.029 (2.13%)
Nov 25, 2025, 10:39 AM BST
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | - | 2.15% | 1,298,939 |
| Nov 24, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 955,863 |
| Nov 21, 2025 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 256,788 |
| Nov 20, 2025 | 1.60 | 1.80 | 1.30 | 1.40 | 1.40 | -12.50% | 3,806,836 |
| Nov 19, 2025 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 1,387,813 |
| Nov 18, 2025 | 1.60 | 1.80 | 1.53 | 1.60 | 1.60 | - | 177,942 |
| Nov 17, 2025 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 1,112,368 |
| Nov 14, 2025 | 1.65 | 1.80 | 1.70 | 1.60 | 1.60 | -3.03% | 125,505 |
| Nov 13, 2025 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 265,842 |
| Nov 12, 2025 | 1.65 | 1.80 | 1.60 | 1.65 | 1.65 | - | 582,564 |
| Nov 11, 2025 | 1.45 | 1.80 | 1.30 | 1.65 | 1.65 | 17.86% | 1,992,940 |
| Nov 10, 2025 | 1.40 | 1.60 | 1.30 | 1.40 | 1.40 | - | 1,691,490 |
| Nov 7, 2025 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 825,017 |
| Nov 6, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 721,525 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.30 | 1.45 | 1.45 | -9.38% | 2,259,746 |
| Nov 4, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 48,228 |
| Nov 3, 2025 | 1.70 | 1.90 | 1.50 | 1.60 | 1.60 | -5.88% | 786,973 |
| Oct 31, 2025 | 1.70 | 1.90 | 1.50 | 1.70 | 1.70 | - | 550,141 |
| Oct 30, 2025 | 1.90 | 2.10 | 1.50 | 1.70 | 1.70 | -2.86% | 2,460,234 |
| Oct 29, 2025 | 1.60 | 2.00 | 1.30 | 1.75 | 1.75 | 9.37% | 2,083,431 |
| Oct 28, 2025 | 2.15 | 2.48 | 1.30 | 1.60 | 1.60 | -15.79% | 9,262,507 |
| Oct 27, 2025 | 1.05 | 2.68 | 1.06 | 1.90 | 1.90 | 111.11% | 33,616,060 |
| Oct 24, 2025 | 0.90 | 1.10 | 0.70 | 0.90 | 0.90 | - | 21,676 |
| Oct 23, 2025 | 0.85 | 1.10 | 0.80 | 0.90 | 0.90 | 5.88% | 1,188,866 |
| Oct 22, 2025 | 0.85 | 0.81 | 0.81 | 0.85 | 0.85 | - | 50,000 |
| Oct 21, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | - | 293,410 |
| Oct 20, 2025 | 0.90 | 1.00 | 0.81 | 0.85 | 0.85 | -5.56% | 369,230 |
| Oct 17, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 686 |
| Oct 16, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | - | 69,784 |
| Oct 15, 2025 | 0.90 | 0.81 | 0.81 | 0.90 | 0.90 | - | 65,933 |
| Oct 14, 2025 | 0.90 | 1.00 | 0.81 | 0.90 | 0.90 | - | 59,185 |
| Oct 13, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 228,905 |
| Oct 10, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 666 |
| Oct 9, 2025 | 0.95 | 1.00 | 0.82 | 0.90 | 0.90 | -5.26% | 676,220 |
| Oct 8, 2025 | 0.95 | 1.10 | 0.80 | 0.95 | 0.95 | - | 554,090 |
| Oct 7, 2025 | 1.00 | 1.50 | 0.81 | 0.95 | 0.95 | -5.00% | 4,338,293 |
| Oct 6, 2025 | 0.83 | 1.20 | 0.77 | 1.00 | 1.00 | 21.21% | 3,475,142 |
| Oct 3, 2025 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 54,718 |
| Oct 2, 2025 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 194,104 |
| Oct 1, 2025 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 1,082 |
| Sep 30, 2025 | 0.83 | 0.76 | 0.76 | 0.83 | 0.83 | - | 13,880 |
| Sep 29, 2025 | 0.90 | 1.00 | 0.76 | 0.83 | 0.83 | -8.33% | 293,733 |
| Sep 26, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 466,966 |
| Sep 25, 2025 | 0.90 | 1.00 | 0.81 | 0.90 | 0.90 | - | 641,917 |
| Sep 24, 2025 | 0.95 | 0.94 | 0.87 | 0.90 | 0.90 | -5.26% | 505,716 |
| Sep 23, 2025 | 1.05 | 1.20 | 0.90 | 0.95 | 0.95 | -9.52% | 1,000,907 |
| Sep 22, 2025 | 1.10 | 1.20 | 0.90 | 1.05 | 1.05 | -4.55% | 1,350,629 |
| Sep 19, 2025 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 970,159 |
| Sep 18, 2025 | 0.83 | 1.30 | 0.83 | 1.15 | 1.15 | 39.39% | 8,229,398 |
| Sep 17, 2025 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | - | 1,403,588 |