Anemoi International Limited (LON:AMOI)
London · Delayed Price · Currency is GBP · Price in GBX 1.375
-0.025 (-1.79%)
Apr 21, 2026, 8:43 AM GMT
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.30 | 1.50 | 1.36 | 1.40 | 1.40 | 7.69% | 543,308 |
| Apr 17, 2026 | 1.32 | 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 |
| Mar 10, 2026 | 1.65 | 1.47 | 1.38 | 1.50 | 1.50 | -9.09% | 669,981 |
| Mar 9, 2026 | 1.75 | 2.00 | 1.34 | 1.65 | 1.65 | -8.33% | 2,142,577 |
| 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 | 1.35 | 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 |