Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.050 | 2.070 | 1.915 | 1.950 | 1.950 | 5,978,343 |
| 2025-08-15 | 2.000 | 2.100 | 1.969 | 2.050 | 2.050 | 5,343,534 |
| 2025-08-14 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 7,652,169 |
| 2025-08-13 | 1.900 | 2.100 | 1.878 | 2.000 | 2.000 | 8,127,189 |
| 2025-08-12 | 1.900 | 2.000 | 1.800 | 1.980 | 1.980 | 5,089,962 |
| 2025-08-11 | 1.900 | 1.958 | 1.867 | 1.900 | 1.900 | 772,058 |
| 2025-08-08 | 1.800 | 1.980 | 1.800 | 1.900 | 1.900 | 7,704,713 |
| 2025-08-07 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 3,693,023 |
| 2025-08-06 | 1.725 | 1.890 | 1.718 | 1.800 | 1.800 | 4,495,489 |
| 2025-08-05 | 1.675 | 1.800 | 1.650 | 1.725 | 1.725 | 2,220,118 |
| 2025-08-04 | 1.750 | 1.750 | 1.642 | 1.675 | 1.675 | 3,835,950 |
| 2025-08-01 | 1.725 | 1.740 | 1.700 | 1.725 | 1.725 | 362,963 |
| 2025-07-31 | 1.875 | 1.875 | 1.700 | 1.725 | 1.725 | 9,039,166 |
| 2025-07-30 | 1.725 | 1.900 | 1.700 | 1.850 | 1.850 | 4,958,209 |
| 2025-07-29 | 1.700 | 1.800 | 1.650 | 1.725 | 1.725 | 7,158,854 |
| 2025-07-28 | 1.600 | 1.800 | 1.550 | 1.800 | 1.800 | 4,663,572 |
| 2025-07-25 | 1.700 | 1.730 | 1.563 | 1.600 | 1.600 | 10,898,468 |
| 2025-07-24 | 1.800 | 1.800 | 1.650 | 1.700 | 1.700 | 8,979,650 |
| 2025-07-23 | 1.950 | 1.950 | 1.775 | 1.850 | 1.850 | 7,786,415 |
| 2025-07-22 | 1.750 | 2.000 | 1.728 | 1.950 | 1.950 | 25,076,619 |
| 2025-07-21 | 1.650 | 1.800 | 1.600 | 1.750 | 1.750 | 6,443,101 |
| 2025-07-18 | 1.725 | 1.800 | 1.600 | 1.650 | 1.650 | 9,487,383 |
| 2025-07-17 | 1.600 | 1.750 | 1.500 | 1.650 | 1.650 | 10,609,113 |
| 2025-07-16 | 1.500 | 1.600 | 1.484 | 1.600 | 1.600 | 5,866,087 |
| 2025-07-15 | 1.500 | 1.550 | 1.475 | 1.500 | 1.500 | 1,455,163 |
| 2025-07-14 | 1.475 | 1.600 | 1.419 | 1.500 | 1.500 | 7,075,119 |
| 2025-07-11 | 1.475 | 1.484 | 1.410 | 1.475 | 1.475 | 1,315,396 |
| 2025-07-10 | 1.525 | 1.600 | 1.405 | 1.475 | 1.475 | 1,338,109 |
| 2025-07-09 | 1.475 | 1.600 | 1.464 | 1.525 | 1.525 | 3,156,690 |
| 2025-07-08 | 1.475 | 1.550 | 1.350 | 1.475 | 1.475 | 1,966,258 |
| 2025-07-07 | 1.400 | 1.600 | 1.367 | 1.445 | 1.445 | 7,191,717 |
| 2025-07-04 | 1.475 | 1.600 | 1.350 | 1.450 | 1.450 | 12,531,883 |
| 2025-07-03 | 1.200 | 1.600 | 1.100 | 1.460 | 1.460 | 12,857,918 |
| 2025-07-02 | 1.200 | 1.237 | 1.151 | 1.200 | 1.200 | 600,000 |
| 2025-07-01 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 1,029,755 |
| 2025-06-30 | 1.300 | 1.319 | 1.100 | 1.200 | 1.200 | 2,854,464 |
| 2025-06-27 | 1.127 | 1.338 | 1.127 | 1.300 | 1.300 | 5,843,288 |
| 2025-06-26 | 1.108 | 1.165 | 1.108 | 1.125 | 1.125 | 873,026 |
| 2025-06-25 | 1.100 | 1.150 | 1.063 | 1.100 | 1.100 | 1,108,704 |
| 2025-06-24 | 1.150 | 1.225 | 1.060 | 1.100 | 1.100 | 5,222,684 |
| 2025-06-23 | 1.150 | 1.250 | 1.121 | 1.150 | 1.150 | 1,203,384 |
| 2025-06-20 | 1.200 | 1.300 | 1.111 | 1.150 | 1.150 | 8,182,092 |
| 2025-06-19 | 1.200 | 1.280 | 1.183 | 1.200 | 1.200 | 396,768 |
| 2025-06-18 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 4,627,929 |
| 2025-06-17 | 1.200 | 1.300 | 1.176 | 1.200 | 1.200 | 634,321 |
| 2025-06-16 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 946,536 |
| 2025-06-13 | 1.250 | 1.300 | 1.175 | 1.200 | 1.200 | 2,206,415 |
| 2025-06-12 | 1.250 | 1.258 | 1.201 | 1.250 | 1.250 | 946,421 |
| 2025-06-11 | 1.275 | 1.300 | 1.200 | 1.250 | 1.250 | 4,903,651 |
| 2025-06-10 | 1.225 | 1.344 | 1.210 | 1.275 | 1.275 | 1,809,758 |
| 2025-06-09 | 1.225 | 1.338 | 1.200 | 1.225 | 1.225 | 1,790,540 |
| 2025-06-06 | 1.225 | 1.350 | 1.100 | 1.225 | 1.225 | 546,629 |
| 2025-06-05 | 1.225 | 1.340 | 1.158 | 1.225 | 1.225 | 2,600,364 |
| 2025-06-04 | 1.225 | 1.350 | 1.182 | 1.225 | 1.225 | 416,812 |
| 2025-06-03 | 1.225 | 1.350 | 1.100 | 1.225 | 1.225 | 249,864 |
| 2025-06-02 | 1.225 | 1.288 | 1.180 | 1.225 | 1.225 | 1,134,938 |
| 2025-05-30 | 1.225 | 1.350 | 1.100 | 1.225 | 1.225 | 985,812 |
| 2025-05-29 | 1.250 | 1.335 | 1.215 | 1.225 | 1.225 | 271,951 |
| 2025-05-28 | 1.225 | 1.350 | 1.200 | 1.250 | 1.250 | 972,112 |
| 2025-05-27 | 1.200 | 1.300 | 1.165 | 1.225 | 1.225 | 1,694,743 |
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.