Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.750 | 1.785 | 1.660 | 1.725 | 1.725 | 6,087,211 |
| 2026-10-22 | 1.800 | 1.849 | 1.700 | 1.750 | 1.750 | 3,798,550 |
| 2026-10-21 | 1.850 | 1.880 | 1.750 | 1.800 | 1.800 | 1,972,978 |
| 2026-10-20 | 1.850 | 1.980 | 1.837 | 1.850 | 1.850 | 3,137,905 |
| 2026-10-19 | 1.850 | 1.897 | 1.833 | 1.850 | 1.850 | 697,991 |
| 2026-10-16 | 1.850 | 1.898 | 1.833 | 1.850 | 1.850 | 812,623 |
| 2026-10-15 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 1,273,213 |
| 2026-10-14 | 1.850 | 1.900 | 1.700 | 1.850 | 1.850 | 8,740,069 |
| 2026-10-13 | 1.850 | 1.894 | 1.795 | 1.850 | 1.850 | 3,452,183 |
| 2026-10-12 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 2,376,414 |
| 2026-10-09 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 2,984,756 |
| 2026-10-08 | 1.850 | 1.905 | 1.800 | 1.860 | 1.860 | 14,699,834 |
| 2026-10-07 | 2.000 | 2.045 | 1.800 | 1.850 | 1.850 | 12,549,472 |
| 2026-10-06 | 2.050 | 2.080 | 1.938 | 2.050 | 2.050 | 3,449,171 |
| 2026-10-05 | 2.050 | 2.188 | 1.900 | 2.050 | 2.050 | 1,433,260 |
| 2026-10-02 | 2.150 | 2.200 | 1.930 | 2.050 | 2.050 | 1,313,781 |
| 2026-10-01 | 2.150 | 2.300 | 2.000 | 2.100 | 2.100 | 3,931,033 |
| 2026-09-30 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 4,463,376 |
| 2026-09-29 | 2.000 | 2.200 | 1.900 | 2.150 | 2.150 | 3,234,875 |
| 2026-09-28 | 2.000 | 2.090 | 1.938 | 2.000 | 2.000 | 7,718,296 |
| 2026-09-25 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 4,158,762 |
| 2026-09-24 | 2.000 | 2.100 | 1.900 | 2.050 | 2.050 | 11,765,144 |
| 2026-09-23 | 2.100 | 2.400 | 2.000 | 2.050 | 2.050 | 16,074,711 |
| 2026-09-22 | 2.000 | 2.000 | 1.828 | 1.950 | 1.950 | 3,392,045 |
| 2026-09-21 | 2.050 | 2.100 | 1.913 | 2.000 | 2.000 | 5,969,392 |
| 2026-09-18 | 2.000 | 2.100 | 1.900 | 2.050 | 2.050 | 7,638,246 |
| 2026-09-17 | 2.000 | 2.140 | 1.900 | 2.000 | 2.000 | 878,489 |
| 2026-09-16 | 1.950 | 2.100 | 1.900 | 2.000 | 2.000 | 610,196 |
| 2026-09-15 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 9,392,105 |
| 2026-09-14 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 7,139,245 |
| 2026-09-11 | 2.050 | 2.100 | 1.900 | 2.040 | 2.040 | 6,322,856 |
| 2026-09-10 | 2.013 | 2.100 | 2.013 | 2.050 | 2.050 | 1,599,833 |
| 2026-09-09 | 2.000 | 2.100 | 1.965 | 2.050 | 2.050 | 8,744,939 |
| 2026-09-08 | 2.250 | 2.273 | 1.900 | 2.100 | 2.100 | 10,628,022 |
| 2026-09-07 | 2.300 | 2.410 | 2.200 | 2.300 | 2.300 | 7,918,892 |
| 2026-09-04 | 2.100 | 2.450 | 2.100 | 2.450 | 2.450 | 8,081,485 |
| 2026-09-03 | 1.975 | 2.196 | 1.900 | 2.100 | 2.100 | 5,361,570 |
| 2026-09-02 | 1.800 | 2.300 | 1.800 | 2.050 | 2.050 | 21,592,561 |
| 2026-09-01 | 1.675 | 1.796 | 1.500 | 1.575 | 1.575 | 1,832,904 |
| 2026-08-28 | 1.550 | 1.750 | 1.476 | 1.650 | 1.650 | 5,366,230 |
| 2026-08-27 | 1.148 | 1.980 | 1.148 | 1.600 | 1.600 | 60,786,969 |
| 2026-08-26 | 1.100 | 1.150 | 1.050 | 1.125 | 1.125 | 4,093,947 |
| 2026-08-25 | 1.125 | 1.200 | 1.100 | 1.100 | 1.100 | 1,366,516 |
| 2026-08-24 | 1.050 | 1.170 | 1.000 | 1.150 | 1.150 | 13,066,051 |
| 2026-08-21 | 1.300 | 1.400 | 0.913 | 1.400 | 1.400 | 10,780,154 |
| 2026-08-20 | 1.275 | 1.400 | 1.200 | 1.300 | 1.300 | 3,153,298 |
| 2026-08-19 | 1.225 | 1.350 | 1.150 | 1.275 | 1.275 | 1,914,889 |
| 2026-08-18 | 1.250 | 1.350 | 1.150 | 1.225 | 1.225 | 1,439,364 |
| 2026-08-17 | 1.300 | 1.390 | 1.150 | 1.170 | 1.170 | 1,827,349 |
| 2026-08-14 | 1.150 | 1.400 | 1.100 | 1.300 | 1.300 | 4,950,969 |
| 2026-08-13 | 1.150 | 1.188 | 1.133 | 1.150 | 1.150 | 1,211,755 |
| 2026-08-12 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 2,179,341 |
| 2026-08-11 | 1.150 | 1.200 | 1.126 | 1.150 | 1.150 | 2,569,595 |
| 2026-08-10 | 1.200 | 1.250 | 1.120 | 1.200 | 1.200 | 7,675,412 |
| 2026-08-07 | 1.200 | 1.249 | 1.185 | 1.200 | 1.200 | 1,180,783 |
| 2026-08-06 | 1.250 | 1.380 | 1.186 | 1.380 | 1.380 | 2,931,273 |
| 2026-08-05 | 1.250 | 1.268 | 1.230 | 1.250 | 1.250 | 633,317 |
| 2026-08-04 | 1.300 | 1.400 | 1.200 | 1.260 | 1.260 | 2,659,184 |
| 2026-08-03 | 1.225 | 1.347 | 1.150 | 1.300 | 1.300 | 1,674,465 |
| 2026-07-31 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 2,364,634 |
Page 1 of 2 · 65 trading daysOlder →
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.