Achilles Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-07-29 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-07-28 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-07-27 | 97.200 | 97.200 | 95.300 | 96.500 | 96.500 | 4,416 |
| 2026-07-24 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-07-23 | 95.500 | 96.500 | 95.500 | 96.500 | 96.500 | 16 |
| 2026-07-22 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | 0 |
| 2026-07-21 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | 0 |
| 2026-07-20 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | 0 |
| 2026-07-17 | 95.500 | 98.000 | 95.500 | 96.750 | 96.750 | 15,928 |
| 2026-07-16 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-07-15 | 95.500 | 98.500 | 95.500 | 97.000 | 97.000 | 232 |
| 2026-07-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 230 |
| 2026-07-13 | 96.500 | 98.500 | 96.500 | 97.000 | 97.000 | 230 |
| 2026-07-10 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 125,000 |
| 2026-07-09 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 125,000 |
| 2026-07-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 125,000 |
| 2026-07-07 | 96.000 | 97.000 | 96.000 | 96.250 | 96.250 | 125,001 |
| 2026-07-06 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 0 |
| 2026-07-03 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 0 |
| 2026-07-02 | 99.000 | 99.000 | 97.250 | 97.250 | 97.250 | 400,001 |
| 2026-07-01 | 98.000 | 99.000 | 95.500 | 97.250 | 97.250 | 39 |
| 2026-06-30 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 0 |
| 2026-06-29 | 98.000 | 99.000 | 97.250 | 97.250 | 97.250 | 3 |
| 2026-06-26 | 95.570 | 97.250 | 95.570 | 97.250 | 97.250 | 5,000 |
| 2026-06-25 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 0 |
| 2026-06-24 | 99.000 | 99.000 | 97.250 | 97.250 | 97.250 | 20,001 |
| 2026-06-23 | 95.550 | 97.250 | 95.550 | 97.250 | 97.250 | 6,000 |
| 2026-06-22 | 96.000 | 99.500 | 96.000 | 97.750 | 97.750 | 6 |
| 2026-06-19 | 96.550 | 98.000 | 96.550 | 98.000 | 98.000 | 4,000 |
| 2026-06-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-16 | 98.450 | 98.450 | 98.000 | 98.000 | 98.000 | 9,250 |
| 2026-06-15 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-10 | 97.000 | 98.400 | 97.000 | 98.250 | 98.250 | 11,064 |
| 2026-06-09 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 133,939 |
| 2026-06-08 | 99.000 | 100.00 | 98.500 | 98.500 | 98.500 | 133,959 |
| 2026-06-05 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-06-04 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-06-03 | 99.200 | 99.200 | 98.500 | 98.500 | 98.500 | 5,000 |
| 2026-06-02 | 100.00 | 100.00 | 98.500 | 98.500 | 98.500 | 21 |
| 2026-06-01 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-05-29 | 98.000 | 98.500 | 97.500 | 98.500 | 98.500 | 25,000 |
| 2026-05-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-05-27 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-22 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-05-21 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 33,000 |
| 2026-05-20 | 98.000 | 99.000 | 97.500 | 99.000 | 99.000 | 6,000 |
| 2026-05-19 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2026-05-18 | 98.000 | 99.500 | 98.000 | 99.500 | 99.500 | 10,000 |
| 2026-05-15 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 106,657 |
| 2026-05-14 | 97.000 | 100.00 | 96.000 | 98.750 | 98.750 | 723,000 |
| 2026-05-13 | 93.000 | 94.500 | 93.000 | 94.500 | 94.500 | 1 |
| 2026-05-12 | 93.000 | 96.000 | 93.000 | 94.500 | 94.500 | 12,679 |
| 2026-05-11 | 95.000 | 96.500 | 94.000 | 95.000 | 95.000 | 15,004 |
| 2026-05-08 | 95.500 | 99.000 | 95.500 | 96.250 | 96.250 | 17,172 |
| 2026-05-07 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 3,006 |
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.