Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.250 (16.13%)
May 22, 2026, 3:11 PM GMT
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.68 | 1.80 | 1.44 | 1.55 | 1.55 | - | 39,412 |
| May 21, 2026 | 1.55 | 1.50 | 1.43 | 1.55 | 1.55 | - | 466,510 |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 19, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 5,839 |
| May 18, 2026 | 1.80 | 1.80 | 1.30 | 1.55 | 1.55 | - | 142,661 |
| May 15, 2026 | 1.55 | 1.69 | 1.42 | 1.55 | 1.55 | - | 380,558 |
| May 14, 2026 | 1.55 | 1.80 | 1.38 | 1.55 | 1.55 | - | 4,564 |
| May 13, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.55 | - | 174,067 |
| May 12, 2026 | 1.55 | 1.69 | 1.30 | 1.55 | 1.55 | - | 29,797 |
| May 11, 2026 | 1.55 | 1.70 | 1.51 | 1.55 | 1.55 | - | 54,009 |
| May 8, 2026 | 1.50 | 1.56 | 1.30 | 1.55 | 1.55 | -8.82% | 169,071 |
| May 7, 2026 | 1.50 | 1.70 | 1.30 | 1.70 | 1.70 | 13.33% | 46,510 |
| May 6, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 47,423 |
| May 5, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 649,658 |
| May 1, 2026 | 1.50 | 1.30 | 1.30 | 1.50 | 1.50 | - | 72 |
| Apr 30, 2026 | 1.50 | 1.58 | 1.30 | 1.50 | 1.50 | - | 472,590 |
| Apr 29, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | -6.25% | 730,229 |
| Apr 28, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 30,300 |
| Apr 27, 2026 | 1.40 | 1.48 | 1.30 | 1.50 | 1.50 | 7.14% | 32,895 |
| Apr 24, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 1,350 |
| Apr 23, 2026 | 1.40 | 1.49 | 1.37 | 1.40 | 1.40 | - | 2,890 |
| Apr 22, 2026 | 1.40 | 1.50 | 1.42 | 1.40 | 1.40 | - | 466,125 |
| Apr 21, 2026 | 1.40 | 1.50 | 1.36 | 1.40 | 1.40 | - | 538,879 |
| Apr 20, 2026 | 1.30 | 1.50 | 1.36 | 1.40 | 1.40 | 7.69% | 543,308 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.32 | 1.30 | 1.30 | -10.34% | 2,047,121 |
| Apr 16, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 220,803 |
| Apr 15, 2026 | 1.75 | 1.72 | 1.50 | 1.45 | 1.45 | -17.14% | 685,462 |
| Apr 14, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | 12.90% | 350,674 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.42 | 1.55 | 1.55 | - | 9,979 |
| Apr 10, 2026 | 1.55 | 1.50 | 1.43 | 1.55 | 1.55 | - | 74,250 |
| Apr 9, 2026 | 1.25 | 1.62 | 1.28 | 1.55 | 1.55 | 24.00% | 728,165 |
| Apr 8, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | 4.17% | 5,067 |
| Apr 7, 2026 | 1.20 | 1.39 | 1.00 | 1.20 | 1.20 | - | 17,520 |
| Apr 2, 2026 | 1.20 | 1.40 | 1.26 | 1.20 | 1.20 | - | 46,156 |
| Apr 1, 2026 | 1.20 | 1.40 | 1.23 | 1.20 | 1.20 | - | 312,588 |
| Mar 31, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 36,758 |
| Mar 30, 2026 | 1.25 | 1.40 | 1.17 | 1.20 | 1.20 | -16.08% | 35,184 |
| Mar 27, 2026 | 1.25 | 1.43 | 1.43 | 1.43 | 1.43 | 14.40% | 33,400 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Mar 25, 2026 | 1.35 | 1.40 | 1.22 | 1.35 | 1.35 | - | 157,863 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.20 | 1.35 | 1.35 | - | 22,437 |
| Mar 23, 2026 | 1.50 | 1.70 | 1.30 | 1.35 | 1.35 | -10.00% | 684,548 |
| Mar 20, 2026 | 1.50 | 1.70 | 1.32 | 1.50 | 1.50 | - | 6,676 |
| Mar 19, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 48,162 |
| Mar 18, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 2,964 |
| Mar 17, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 48,195 |
| Mar 16, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 71,439 |
| Mar 13, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 63,098 |
| Mar 12, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 19,912 |
| Mar 11, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 12,441 |