Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 0.8625
+0.0375 (4.55%)
Oct 3, 2025, 2:44 PM BST
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 215,931 |
| Oct 1, 2025 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 1,193 |
| Sep 30, 2025 | 0.83 | 0.83 | 0.76 | 0.83 | 0.83 | - | 13,880 |
| Sep 29, 2025 | 0.90 | 1.00 | 0.76 | 0.83 | 0.83 | -8.33% | 393,096 |
| Sep 26, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 471,194 |
| Sep 25, 2025 | 0.90 | 1.00 | 0.81 | 0.90 | 0.90 | - | 642,017 |
| Sep 24, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -5.26% | 541,396 |
| Sep 23, 2025 | 1.05 | 1.20 | 0.90 | 0.95 | 0.95 | -9.52% | 1,012,143 |
| 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% | 1,019,693 |
| 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 | - | 1,423,588 |
| Sep 16, 2025 | 0.83 | 0.90 | 0.83 | 0.83 | 0.83 | - | 7,109 |
| Sep 15, 2025 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | - | 169,520 |
| Sep 12, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 107,559 |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,320 |
| Sep 10, 2025 | 0.83 | 0.90 | 0.83 | 0.83 | 0.83 | - | 44 |
| Sep 9, 2025 | 0.83 | 0.86 | 0.79 | 0.83 | 0.83 | - | 452,488 |
| Sep 8, 2025 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -2.94% | 168,446 |
| Sep 5, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -5.56% | 143,857 |
| Sep 4, 2025 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 107,433 |
| Sep 3, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 298,298 |
| Sep 2, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | - | 187,330 |
| Sep 1, 2025 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | - | 105,835 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | -9.09% | 681,167 |
| Aug 28, 2025 | 0.81 | 0.94 | 0.81 | 0.94 | 0.94 | 10.00% | 53,589 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 12,144 |
| Aug 26, 2025 | 0.80 | 0.88 | 0.80 | 0.85 | 0.85 | - | 219,877 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 21, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | - | 176,261 |
| Aug 20, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -15.00% | 199,606 |
| Aug 19, 2025 | 0.90 | 1.00 | 0.88 | 1.00 | 1.00 | 11.11% | 326,439 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.81 | 0.90 | 0.90 | -5.26% | 2,761,204 |
| Aug 15, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | - | 194,648 |
| Aug 14, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | - | 246,431 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -9.52% | 632,663 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 11, 2025 | 1.10 | 1.10 | 0.90 | 1.05 | 1.05 | -12.50% | 584,449 |
| Aug 8, 2025 | 1.03 | 1.30 | 1.03 | 1.20 | 1.20 | - | 47,462 |
| Aug 7, 2025 | 1.01 | 1.20 | 1.01 | 1.20 | 1.20 | - | 70,701 |
| Aug 6, 2025 | 1.01 | 1.22 | 1.01 | 1.20 | 1.20 | 6.19% | 108,487 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.00 | 1.13 | 1.13 | -9.60% | 974,795 |
| Aug 4, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | - | 154,050 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.13 | 1.25 | 1.25 | - | 223,332 |
| Jul 31, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | - | 88,350 |
| Jul 30, 2025 | 1.13 | 1.25 | 1.10 | 1.25 | 1.25 | - | 308,048 |
| Jul 29, 2025 | 1.22 | 1.33 | 1.13 | 1.25 | 1.25 | -3.85% | 775,790 |
| Jul 28, 2025 | 1.38 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 1,303,074 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | - | 11,544 |