Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.575 | 1.600 | 1.450 | 1.580 | 1.580 | 13,722,740 |
| 2025-11-10 | 1.600 | 1.609 | 1.550 | 1.575 | 1.575 | 4,865,845 |
| 2025-11-07 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 2,213,636 |
| 2025-11-06 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 2,544,980 |
| 2025-11-05 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 7,034,423 |
| 2025-11-04 | 1.625 | 1.650 | 1.550 | 1.550 | 1.550 | 12,521,880 |
| 2025-11-03 | 1.675 | 1.700 | 1.620 | 1.620 | 1.620 | 5,706,117 |
| 2025-10-31 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 3,025,492 |
| 2025-10-30 | 1.700 | 1.725 | 1.650 | 1.670 | 1.670 | 3,325,157 |
| 2025-10-29 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 1,586,586 |
| 2025-10-28 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 1,846,443 |
| 2025-10-27 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 6,577,159 |
| 2025-10-24 | 1.675 | 1.750 | 1.650 | 1.665 | 1.665 | 14,265,209 |
| 2025-10-23 | 1.675 | 1.700 | 1.650 | 1.700 | 1.700 | 9,778,601 |
| 2025-10-22 | 1.675 | 1.700 | 1.650 | 1.700 | 1.700 | 8,506,429 |
| 2025-10-21 | 1.700 | 1.750 | 1.650 | 1.675 | 1.675 | 7,093,541 |
| 2025-10-20 | 1.700 | 1.725 | 1.655 | 1.700 | 1.700 | 1,874,316 |
| 2025-10-17 | 1.725 | 1.750 | 1.650 | 1.700 | 1.700 | 21,719,133 |
| 2025-10-16 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 3,628,514 |
| 2025-10-15 | 1.725 | 1.750 | 1.628 | 1.725 | 1.725 | 18,037,460 |
| 2025-10-14 | 1.775 | 1.800 | 1.725 | 1.750 | 1.750 | 7,884,230 |
| 2025-10-13 | 1.775 | 1.820 | 1.751 | 1.820 | 1.820 | 1,119,483 |
| 2025-10-10 | 1.775 | 1.800 | 1.750 | 1.775 | 1.775 | 5,310,622 |
| 2025-10-09 | 1.800 | 1.823 | 1.750 | 1.775 | 1.775 | 9,667,635 |
| 2025-10-08 | 1.775 | 1.885 | 1.750 | 1.885 | 1.885 | 8,202,964 |
| 2025-10-07 | 1.800 | 1.880 | 1.750 | 1.775 | 1.775 | 43,487,898 |
| 2025-10-06 | 1.825 | 1.835 | 1.650 | 1.810 | 1.810 | 86,357,906 |
| 2025-10-03 | 2.000 | 2.100 | 1.800 | 1.925 | 1.925 | 11,306,305 |
| 2025-10-02 | 2.100 | 2.125 | 1.900 | 2.000 | 2.000 | 7,972,757 |
| 2025-10-01 | 2.150 | 2.200 | 2.000 | 2.100 | 2.100 | 6,447,693 |
| 2025-09-30 | 2.250 | 2.350 | 2.100 | 2.150 | 2.150 | 2,415,207 |
| 2025-09-29 | 2.150 | 2.300 | 2.100 | 2.250 | 2.250 | 8,957,974 |
| 2025-09-26 | 2.200 | 2.300 | 2.100 | 2.150 | 2.150 | 4,652,280 |
| 2025-09-25 | 2.300 | 2.400 | 2.100 | 2.200 | 2.200 | 3,017,791 |
| 2025-09-24 | 2.300 | 2.450 | 2.200 | 2.210 | 2.210 | 4,210,507 |
| 2025-09-23 | 2.300 | 2.450 | 2.200 | 2.300 | 2.300 | 3,662,795 |
| 2025-09-22 | 2.250 | 2.400 | 2.200 | 2.300 | 2.300 | 7,818,650 |
| 2025-09-19 | 2.300 | 2.350 | 2.200 | 2.250 | 2.250 | 1,183,767 |
| 2025-09-18 | 2.250 | 2.400 | 2.200 | 2.300 | 2.300 | 3,258,794 |
| 2025-09-17 | 2.250 | 2.400 | 2.200 | 2.250 | 2.250 | 9,602,383 |
| 2025-09-16 | 2.100 | 2.280 | 2.025 | 2.250 | 2.250 | 5,201,426 |
| 2025-09-15 | 2.000 | 2.177 | 1.926 | 2.030 | 2.030 | 6,259,958 |
| 2025-09-12 | 2.000 | 2.100 | 1.965 | 2.000 | 2.000 | 1,238,825 |
| 2025-09-11 | 2.050 | 2.120 | 1.900 | 2.000 | 2.000 | 1,219,303 |
| 2025-09-10 | 2.100 | 2.240 | 2.000 | 2.050 | 2.050 | 6,908,126 |
| 2025-09-09 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 4,609,196 |
| 2025-09-08 | 2.056 | 2.200 | 2.056 | 2.200 | 2.200 | 1,613,430 |
| 2025-09-05 | 2.050 | 2.099 | 2.038 | 2.050 | 2.050 | 2,165,846 |
| 2025-09-04 | 2.025 | 2.200 | 1.989 | 2.050 | 2.050 | 4,232,018 |
| 2025-09-03 | 2.050 | 2.100 | 1.956 | 2.025 | 2.025 | 5,760,759 |
| 2025-09-02 | 1.980 | 2.068 | 1.980 | 2.050 | 2.050 | 2,791,482 |
| 2025-09-01 | 1.950 | 2.000 | 1.900 | 1.975 | 1.975 | 1,599,152 |
| 2025-08-29 | 1.900 | 1.989 | 1.878 | 1.980 | 1.980 | 5,816,739 |
| 2025-08-28 | 1.900 | 2.000 | 1.800 | 1.860 | 1.860 | 3,557,213 |
| 2025-08-27 | 1.950 | 2.000 | 1.855 | 1.900 | 1.900 | 3,512,726 |
| 2025-08-26 | 1.900 | 2.000 | 1.785 | 1.850 | 1.850 | 7,340,519 |
| 2025-08-22 | 1.900 | 1.975 | 1.833 | 1.900 | 1.900 | 279,189 |
| 2025-08-21 | 1.950 | 1.953 | 1.800 | 1.850 | 1.850 | 6,142,239 |
| 2025-08-20 | 1.950 | 2.000 | 1.902 | 1.950 | 1.950 | 4,264,242 |
| 2025-08-19 | 1.950 | 2.000 | 1.937 | 1.950 | 1.950 | 1,954,294 |
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.