Amaroq Ltd. (LON:AMRQ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 104.00
+0.50 (0.48%)
Nov 10, 2026, 5:13 PM GMT
LON:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 103.50 | 104.83 | 102.50 | 104.00 | 104.00 | 0.48% | 371,235 |
| Nov 9, 2026 | 105.00 | 105.50 | 102.00 | 103.50 | 103.50 | -0.48% | 679,840 |
| Nov 6, 2026 | 104.00 | 106.00 | 100.50 | 104.00 | 104.00 | - | 615,617 |
| Nov 5, 2026 | 101.00 | 109.00 | 99.00 | 104.00 | 104.00 | 4.63% | 1,295,373 |
| Nov 4, 2026 | 98.80 | 101.00 | 97.20 | 99.40 | 99.40 | 1.84% | 1,103,193 |
| Nov 3, 2026 | 97.60 | 98.80 | 97.00 | 97.60 | 97.60 | 0.21% | 365,201 |
| Nov 2, 2026 | 97.20 | 102.50 | 96.00 | 97.40 | 97.40 | 0.21% | 982,664 |
| Oct 30, 2026 | 101.00 | 104.00 | 97.00 | 97.20 | 97.20 | -5.63% | 1,002,000 |
| Oct 29, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.49% | 791,842 |
| Oct 28, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 278,765 |
| Oct 27, 2026 | 98.00 | 103.50 | 98.00 | 102.00 | 102.00 | 3.66% | 469,898 |
| Oct 26, 2026 | 102.00 | 102.00 | 98.00 | 98.40 | 98.40 | 0.20% | 513,336 |
| Oct 23, 2026 | 103.00 | 103.25 | 95.37 | 98.20 | 98.20 | -4.20% | 2,043,957 |
| Oct 22, 2026 | 108.00 | 108.00 | 102.50 | 102.50 | 102.50 | -5.09% | 1,131,982 |
| Oct 21, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.37% | 377,560 |
| Oct 20, 2026 | 112.50 | 112.50 | 108.00 | 109.50 | 109.50 | -2.67% | 522,572 |
| Oct 19, 2026 | 115.00 | 115.00 | 111.00 | 112.50 | 112.50 | - | 420,240 |
| Oct 16, 2026 | 116.50 | 116.50 | 112.50 | 112.50 | 112.50 | -2.60% | 630,845 |
| Oct 15, 2026 | 117.00 | 118.00 | 113.50 | 115.50 | 115.50 | 0.43% | 487,754 |
| Oct 14, 2026 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.95% | 915,311 |
| Oct 13, 2026 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | -2.07% | 593,812 |
| Oct 12, 2026 | 117.50 | 124.00 | 117.00 | 121.00 | 121.00 | 3.42% | 1,932,153 |
| Oct 9, 2026 | 120.00 | 120.50 | 117.00 | 117.00 | 117.00 | -0.85% | 729,732 |
| Oct 8, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -4.07% | 1,379,080 |
| Oct 7, 2026 | 124.50 | 125.00 | 115.50 | 123.00 | 123.00 | -1.20% | 8,722,832 |
| Oct 6, 2026 | 122.50 | 126.50 | 121.00 | 124.50 | 124.50 | 5.96% | 3,604,557 |
| Oct 5, 2026 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | - | 636,015 |
| Oct 2, 2026 | 117.50 | 119.50 | 116.00 | 117.50 | 117.50 | - | 1,266,375 |
| Oct 1, 2026 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | 0.43% | 716,010 |
| Sep 30, 2026 | 117.13 | 117.00 | 114.50 | 117.00 | 117.00 | 1.30% | 1,509,709 |
| Sep 29, 2026 | 116.50 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 632,078 |
| Sep 28, 2026 | 119.50 | 119.50 | 116.00 | 116.00 | 116.00 | -2.93% | 721,871 |
| Sep 25, 2026 | 120.00 | 122.00 | 119.00 | 119.50 | 119.50 | 0.42% | 1,189,123 |
| Sep 24, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 1,208,112 |
| Sep 23, 2026 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 1.71% | 1,088,660 |
| Sep 22, 2026 | 119.00 | 119.70 | 115.50 | 117.00 | 117.00 | -1.27% | 1,136,833 |
| Sep 21, 2026 | 117.00 | 123.50 | 117.00 | 118.50 | 118.50 | 4.87% | 2,439,574 |
| Sep 18, 2026 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 10,731,262 |
| Sep 17, 2026 | 110.00 | 113.00 | 107.00 | 112.50 | 112.50 | 3.21% | 2,171,255 |
| Sep 16, 2026 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 784,721 |
| Sep 15, 2026 | 111.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 630,584 |
| Sep 14, 2026 | 112.50 | 114.00 | 109.00 | 110.00 | 110.00 | -3.08% | 947,055 |
| Sep 11, 2026 | 113.58 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 420,553 |
| Sep 10, 2026 | 112.98 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,280,151 |
| Sep 9, 2026 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 3.67% | 1,247,273 |
| Sep 8, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.46% | 833,367 |
| Sep 7, 2026 | 108.00 | 109.00 | 106.90 | 108.50 | 108.50 | 0.46% | 1,489,106 |
| Sep 4, 2026 | 108.50 | 110.00 | 107.39 | 108.00 | 108.00 | -0.46% | 1,069,867 |
| Sep 3, 2026 | 105.00 | 109.00 | 104.00 | 108.50 | 108.50 | 3.33% | 737,497 |
| Sep 2, 2026 | 104.68 | 105.00 | 103.50 | 105.00 | 105.00 | - | 638,749 |