Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.000 | 2.097 | 1.900 | 2.000 | 2.000 | 1,302,246 |
| 2026-02-05 | 2.000 | 2.088 | 1.918 | 2.050 | 2.050 | 3,530,298 |
| 2026-02-04 | 2.050 | 2.200 | 1.900 | 2.040 | 2.040 | 11,466,478 |
| 2026-02-03 | 2.050 | 2.200 | 1.900 | 2.200 | 2.200 | 5,523,446 |
| 2026-02-02 | 2.050 | 2.200 | 1.900 | 2.060 | 2.060 | 4,021,101 |
| 2026-01-30 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 12,859,112 |
| 2026-01-29 | 2.000 | 2.200 | 1.900 | 2.050 | 2.050 | 1,744,146 |
| 2026-01-28 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 1,088,601 |
| 2026-01-27 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 2,041,959 |
| 2026-01-26 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 5,291,340 |
| 2026-01-23 | 1.950 | 2.100 | 1.900 | 2.000 | 2.000 | 5,519,463 |
| 2026-01-22 | 1.875 | 2.000 | 1.800 | 1.950 | 1.950 | 3,976,764 |
| 2026-01-21 | 1.850 | 1.950 | 1.800 | 1.900 | 1.900 | 6,928,641 |
| 2026-01-20 | 1.775 | 1.900 | 1.650 | 1.850 | 1.850 | 5,056,609 |
| 2026-01-19 | 1.750 | 1.850 | 1.650 | 1.800 | 1.800 | 6,647,475 |
| 2026-01-16 | 1.750 | 1.850 | 1.677 | 1.750 | 1.750 | 1,044,380 |
| 2026-01-15 | 1.750 | 1.789 | 1.650 | 1.750 | 1.750 | 2,424,103 |
| 2026-01-14 | 1.750 | 1.850 | 1.650 | 1.750 | 1.750 | 1,957,766 |
| 2026-01-13 | 1.725 | 1.850 | 1.600 | 1.750 | 1.750 | 8,269,538 |
| 2026-01-12 | 1.775 | 1.850 | 1.655 | 1.725 | 1.725 | 972,039 |
| 2026-01-09 | 1.775 | 1.850 | 1.700 | 1.775 | 1.775 | 1,317,991 |
| 2026-01-08 | 1.775 | 1.822 | 1.720 | 1.750 | 1.750 | 1,616,723 |
| 2026-01-07 | 1.750 | 1.850 | 1.600 | 1.780 | 1.780 | 2,478,408 |
| 2026-01-06 | 1.775 | 1.850 | 1.650 | 1.750 | 1.750 | 1,308,566 |
| 2026-01-05 | 1.700 | 1.850 | 1.600 | 1.775 | 1.775 | 3,358,240 |
| 2026-01-02 | 1.725 | 1.835 | 1.600 | 1.835 | 1.835 | 2,289,314 |
| 2025-12-31 | 1.725 | 1.740 | 1.655 | 1.725 | 1.725 | 308,268 |
| 2025-12-30 | 1.800 | 1.850 | 1.668 | 1.725 | 1.725 | 3,381,644 |
| 2025-12-29 | 1.800 | 1.850 | 1.708 | 1.770 | 1.770 | 4,415,547 |
| 2025-12-24 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 4,346,901 |
| 2025-12-23 | 1.600 | 1.840 | 1.556 | 1.750 | 1.750 | 16,285,505 |
| 2025-12-22 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 4,938,027 |
| 2025-12-19 | 1.550 | 1.550 | 1.501 | 1.550 | 1.550 | 3,904,862 |
| 2025-12-18 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 14,140,477 |
| 2025-12-17 | 1.450 | 1.535 | 1.400 | 1.500 | 1.500 | 4,764,291 |
| 2025-12-16 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 8,628,634 |
| 2025-12-15 | 1.450 | 1.550 | 1.400 | 1.475 | 1.475 | 6,383,492 |
| 2025-12-12 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 8,233,359 |
| 2025-12-11 | 1.425 | 1.500 | 1.370 | 1.400 | 1.400 | 1,732,131 |
| 2025-12-10 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 4,237,308 |
| 2025-12-09 | 1.425 | 1.448 | 1.425 | 1.425 | 1.425 | 561,541 |
| 2025-12-08 | 1.450 | 1.473 | 1.425 | 1.425 | 1.425 | 1,365,171 |
| 2025-12-05 | 1.450 | 1.484 | 1.400 | 1.450 | 1.450 | 1,798,467 |
| 2025-12-04 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,033,217 |
| 2025-12-03 | 1.350 | 1.500 | 1.350 | 1.450 | 1.450 | 7,252,695 |
| 2025-12-02 | 1.350 | 1.400 | 1.300 | 1.325 | 1.325 | 2,229,569 |
| 2025-12-01 | 1.425 | 1.437 | 1.313 | 1.350 | 1.350 | 3,618,993 |
| 2025-11-28 | 1.500 | 1.500 | 1.408 | 1.425 | 1.425 | 8,028,024 |
| 2025-11-27 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,272,540 |
| 2025-11-26 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 1,181,686 |
| 2025-11-25 | 1.475 | 1.530 | 1.470 | 1.500 | 1.500 | 21,701,961 |
| 2025-11-24 | 1.475 | 1.498 | 1.420 | 1.420 | 1.420 | 648,054 |
| 2025-11-21 | 1.475 | 1.505 | 1.470 | 1.475 | 1.475 | 1,987,492 |
| 2025-11-20 | 1.475 | 1.500 | 1.470 | 1.475 | 1.475 | 1,369,695 |
| 2025-11-19 | 1.475 | 1.520 | 1.450 | 1.475 | 1.475 | 6,324,583 |
| 2025-11-18 | 1.550 | 1.600 | 1.450 | 1.475 | 1.475 | 3,708,817 |
| 2025-11-17 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 2,179,359 |
| 2025-11-14 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,487,344 |
| 2025-11-13 | 1.550 | 1.600 | 1.525 | 1.550 | 1.550 | 1,408,957 |
| 2025-11-12 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,579,428 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.