Amaroq Ltd. (LON:AMRQ)
London · Delayed Price · Currency is GBP · Price in GBX 104.50
-0.50 (-0.48%)
Aug 28, 2026, 4:27 PM GMT
LON:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | -0.48% | 231,786 |
| Aug 27, 2026 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | - | 250,053 |
| Aug 26, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 278,769 |
| Aug 25, 2026 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,280,343 |
| Aug 24, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 567,693 |
| Aug 21, 2026 | 101.95 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 548,703 |
| Aug 20, 2026 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | - | 543,773 |
| Aug 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 851,268 |
| Aug 18, 2026 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | -5.21% | 744,250 |
| Aug 17, 2026 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 0.96% | 377,583 |
| Aug 14, 2026 | 106.50 | 104.50 | 103.00 | 104.50 | 104.50 | -1.42% | 277,394 |
| Aug 13, 2026 | 107.80 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 339,126 |
| Aug 12, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 967,495 |
| Aug 11, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 159,054 |
| Aug 10, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | - | 274,027 |
| Aug 7, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.47% | 447,924 |
| Aug 6, 2026 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 476,403 |
| Aug 5, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 921,136 |
| Aug 4, 2026 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.48% | 200,777 |
| Aug 3, 2026 | 105.50 | 107.00 | 103.00 | 104.00 | 104.00 | -1.42% | 526,121 |
| Jul 31, 2026 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 0.48% | 1,426,481 |
| Jul 30, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 1,646,221 |
| Jul 29, 2026 | 98.00 | 104.00 | 97.00 | 103.00 | 103.00 | 5.10% | 1,197,510 |
| Jul 28, 2026 | 99.00 | 100.00 | 96.20 | 98.00 | 98.00 | -0.61% | 557,079 |
| Jul 27, 2026 | 96.00 | 100.00 | 95.67 | 98.60 | 98.60 | 3.25% | 504,570 |
| Jul 24, 2026 | 95.00 | 96.63 | 94.00 | 95.50 | 95.50 | 1.60% | 461,681 |
| Jul 23, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 340,550 |
| Jul 22, 2026 | 95.50 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 1,145,484 |
| Jul 21, 2026 | 89.50 | 96.00 | 89.00 | 95.00 | 95.00 | 6.03% | 1,836,492 |
| Jul 20, 2026 | 86.00 | 90.00 | 85.00 | 89.60 | 89.60 | 4.19% | 1,696,495 |
| Jul 17, 2026 | 85.00 | 86.98 | 84.00 | 86.00 | 86.00 | 1.18% | 338,804 |
| Jul 16, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 399,179 |
| Jul 15, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 633,145 |
| Jul 14, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | -0.35% | 834,266 |
| Jul 13, 2026 | 86.00 | 87.00 | 85.00 | 85.80 | 85.80 | -0.23% | 375,187 |
| Jul 10, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.23% | 314,369 |
| Jul 9, 2026 | 86.00 | 87.00 | 85.00 | 85.80 | 85.80 | 0.94% | 153,572 |
| Jul 8, 2026 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 511,606 |
| Jul 7, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.82% | 291,850 |
| Jul 6, 2026 | 87.00 | 90.00 | 86.00 | 88.50 | 88.50 | 1.72% | 474,556 |
| Jul 3, 2026 | 85.50 | 88.00 | 84.00 | 87.00 | 87.00 | 2.96% | 543,983 |
| Jul 2, 2026 | 81.50 | 86.00 | 80.80 | 84.50 | 84.50 | 4.32% | 299,987 |
| Jul 1, 2026 | 82.50 | 83.00 | 80.20 | 81.00 | 81.00 | -1.82% | 521,303 |
| Jun 30, 2026 | 83.00 | 84.00 | 80.00 | 82.50 | 82.50 | -0.60% | 157,213 |
| Jun 29, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 1,840,258 |
| Jun 26, 2026 | 83.00 | 84.20 | 82.00 | 83.00 | 83.00 | - | 477,114 |
| Jun 25, 2026 | 84.50 | 85.00 | 82.00 | 83.00 | 83.00 | -1.78% | 424,624 |
| Jun 24, 2026 | 85.50 | 87.00 | 84.00 | 84.50 | 84.50 | -1.29% | 872,789 |
| Jun 23, 2026 | 88.00 | 89.00 | 85.00 | 85.60 | 85.60 | -2.73% | 361,782 |
| Jun 22, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 139,609 |