Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 45,492 |
| 2025-11-07 | 112.00 | 114.00 | 111.65 | 112.00 | 112.00 | 15,336 |
| 2025-11-06 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 15,130 |
| 2025-11-05 | 113.00 | 114.00 | 109.05 | 114.00 | 114.00 | 53,821 |
| 2025-11-04 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 53,152 |
| 2025-11-03 | 109.50 | 115.00 | 108.00 | 113.00 | 113.00 | 60,799 |
| 2025-10-31 | 105.50 | 112.00 | 103.00 | 112.00 | 112.00 | 54,185 |
| 2025-10-30 | 105.50 | 111.00 | 103.00 | 111.00 | 111.00 | 28,947 |
| 2025-10-29 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | 77,629 |
| 2025-10-28 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | 42,985 |
| 2025-10-27 | 98.000 | 109.48 | 96.000 | 108.00 | 108.00 | 152,058 |
| 2025-10-24 | 100.00 | 102.00 | 95.000 | 98.000 | 98.000 | 124,054 |
| 2025-10-23 | 104.00 | 106.00 | 98.000 | 100.00 | 100.00 | 64,576 |
| 2025-10-22 | 108.50 | 111.00 | 104.00 | 104.00 | 104.00 | 71,690 |
| 2025-10-21 | 108.50 | 110.00 | 106.00 | 108.50 | 108.50 | 46,011 |
| 2025-10-20 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | 45,654 |
| 2025-10-17 | 110.00 | 113.50 | 108.00 | 110.00 | 110.00 | 82,274 |
| 2025-10-16 | 110.00 | 112.00 | 109.70 | 112.00 | 112.00 | 27,953 |
| 2025-10-15 | 107.50 | 110.00 | 107.25 | 109.50 | 109.50 | 22,486 |
| 2025-10-14 | 110.50 | 110.80 | 105.00 | 110.00 | 110.00 | 74,227 |
| 2025-10-13 | 111.00 | 113.00 | 108.00 | 110.50 | 110.50 | 17,510 |
| 2025-10-10 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 42,583 |
| 2025-10-09 | 110.50 | 112.35 | 108.00 | 112.00 | 112.00 | 77,276 |
| 2025-10-08 | 109.50 | 113.00 | 107.00 | 113.00 | 113.00 | 46,815 |
| 2025-10-07 | 111.50 | 115.00 | 107.25 | 109.50 | 109.50 | 100,211 |
| 2025-10-06 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 79,468 |
| 2025-10-03 | 102.50 | 110.00 | 100.00 | 108.00 | 108.00 | 61,562 |
| 2025-10-02 | 105.50 | 109.00 | 101.50 | 103.00 | 103.00 | 64,550 |
| 2025-10-01 | 110.00 | 113.00 | 105.05 | 106.00 | 106.00 | 108,167 |
| 2025-09-30 | 109.50 | 115.00 | 108.00 | 110.00 | 110.00 | 99,403 |
| 2025-09-29 | 103.50 | 112.00 | 102.00 | 112.00 | 112.00 | 83,135 |
| 2025-09-26 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 112,468 |
| 2025-09-25 | 92.500 | 103.00 | 91.000 | 103.00 | 103.00 | 209,775 |
| 2025-09-24 | 100.50 | 104.00 | 91.000 | 94.000 | 94.000 | 421,886 |
| 2025-09-23 | 107.50 | 110.00 | 95.066 | 102.00 | 102.00 | 454,252 |
| 2025-09-22 | 114.00 | 115.00 | 100.00 | 103.50 | 103.50 | 290,705 |
| 2025-09-19 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | 27,924 |
| 2025-09-18 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 20,164 |
| 2025-09-17 | 120.50 | 123.00 | 115.55 | 116.50 | 116.50 | 51,550 |
| 2025-09-16 | 121.50 | 123.00 | 118.05 | 120.50 | 120.50 | 13,990 |
| 2025-09-15 | 127.50 | 130.00 | 120.00 | 122.00 | 122.00 | 81,668 |
| 2025-09-12 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 51,394 |
| 2025-09-11 | 128.50 | 130.00 | 124.46 | 130.00 | 130.00 | 29,337 |
| 2025-09-10 | 120.00 | 130.00 | 120.00 | 128.50 | 128.50 | 125,057 |
| 2025-09-09 | 117.94 | 122.00 | 117.94 | 120.00 | 120.00 | 51,496 |
| 2025-09-08 | 112.50 | 117.00 | 110.00 | 114.50 | 114.50 | 114,245 |
| 2025-09-05 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 102,107 |
| 2025-09-04 | 119.00 | 123.00 | 110.00 | 115.00 | 115.00 | 125,612 |
| 2025-09-03 | 121.00 | 123.00 | 118.27 | 120.00 | 120.00 | 614,550 |
| 2025-09-02 | 121.50 | 123.00 | 119.96 | 121.00 | 121.00 | 43,081 |
| 2025-09-01 | 119.00 | 123.00 | 117.00 | 121.50 | 121.50 | 506,120 |
| 2025-08-29 | 117.50 | 125.00 | 115.00 | 123.00 | 123.00 | 92,064 |
| 2025-08-28 | 118.50 | 125.00 | 115.00 | 125.00 | 125.00 | 30,382 |
| 2025-08-27 | 121.50 | 125.00 | 110.00 | 118.00 | 118.00 | 367,770 |
| 2025-08-26 | 127.50 | 132.60 | 118.00 | 125.00 | 125.00 | 159,291 |
| 2025-08-22 | 132.50 | 136.00 | 125.00 | 136.00 | 136.00 | 164,360 |
| 2025-08-21 | 135.00 | 138.00 | 130.00 | 134.00 | 134.00 | 100,073 |
| 2025-08-20 | 136.50 | 137.00 | 130.00 | 132.00 | 132.00 | 115,050 |
| 2025-08-19 | 138.50 | 140.00 | 136.00 | 136.50 | 136.50 | 78,601 |
| 2025-08-18 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | 63,849 |
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.