Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.370
+0.020 (1.48%)
Feb 12, 2026, 4:35 PM GMT
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | - | -7.78% | 26,912 |
| 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 |
| Dec 23, 2025 | 1.60 | 1.90 | 1.30 | 1.60 | 1.60 | - | 67,207 |
| Dec 22, 2025 | 1.70 | 1.90 | 1.30 | 1.60 | 1.60 | 10.34% | 1,825,977 |
| Dec 19, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 257,569 |
| Dec 18, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 170,436 |
| Dec 17, 2025 | 1.45 | 1.60 | 1.51 | 1.45 | 1.45 | - | 32,998 |
| Dec 16, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 124,642 |
| Dec 15, 2025 | 1.45 | 1.53 | 1.35 | 1.45 | 1.45 | - | 573,838 |
| Dec 12, 2025 | 1.45 | 1.53 | 1.30 | 1.45 | 1.45 | - | 75,121 |
| Dec 11, 2025 | 1.70 | 1.75 | 1.30 | 1.45 | 1.45 | -14.71% | 1,407,364 |
| Dec 10, 2025 | 1.35 | 1.90 | 1.20 | 1.70 | 1.70 | 25.93% | 1,431,572 |
| Dec 9, 2025 | 1.30 | 1.43 | 1.20 | 1.35 | 1.35 | 3.85% | 974,102 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.22 | 1.30 | 1.30 | -3.70% | 632,733 |
| Dec 5, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 29,804 |
| Dec 4, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 27,452 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 14,870 |
| Dec 2, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 4,513 |