Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 857.50 | 857.50 | 857.50 | 857.50 | 811.63 | 2,113 |
| 2025-01-23 | 865.00 | 869.90 | 847.39 | 857.50 | 811.63 | 12,186 |
| 2025-01-22 | 872.00 | 872.00 | 851.00 | 870.00 | 823.47 | 13,126 |
| 2025-01-21 | 875.00 | 875.00 | 871.20 | 875.00 | 828.20 | 543 |
| 2025-01-20 | 875.00 | 875.00 | 871.50 | 875.00 | 828.20 | 2,991 |
| 2025-01-17 | 875.00 | 875.00 | 870.20 | 875.00 | 828.20 | 774 |
| 2025-01-16 | 875.00 | 875.00 | 873.00 | 875.00 | 828.20 | 1,238 |
| 2025-01-15 | 875.00 | 875.00 | 870.00 | 875.00 | 828.20 | 726 |
| 2025-01-14 | 870.20 | 878.00 | 870.20 | 875.00 | 828.20 | 2,302 |
| 2025-01-13 | 860.40 | 870.00 | 860.40 | 870.00 | 823.47 | 5,203 |
| 2025-01-10 | 860.00 | 868.00 | 860.00 | 860.00 | 814.00 | 60 |
| 2025-01-09 | 858.00 | 870.00 | 858.00 | 860.00 | 814.00 | 4,346 |
| 2025-01-08 | 855.00 | 860.00 | 853.00 | 855.00 | 809.27 | 141 |
| 2025-01-07 | 855.00 | 859.40 | 854.00 | 854.00 | 808.32 | 2,209 |
| 2025-01-06 | 855.00 | 859.80 | 850.00 | 855.00 | 809.27 | 2,153 |
| 2025-01-03 | 855.00 | 859.80 | 852.00 | 855.00 | 809.27 | 627 |
| 2025-01-02 | 874.00 | 874.00 | 850.00 | 855.00 | 809.27 | 6,931 |
| 2024-12-31 | 870.00 | 879.50 | 870.00 | 875.00 | 828.20 | 4,763 |
| 2024-12-30 | 860.00 | 870.00 | 851.00 | 870.00 | 823.47 | 8,408 |
| 2024-12-27 | 860.00 | 860.00 | 860.00 | 860.00 | 814.00 | 3,180 |
| 2024-12-24 | 840.00 | 840.00 | 840.00 | 840.00 | 795.07 | 3,191 |
| 2024-12-23 | 840.00 | 848.80 | 840.00 | 840.00 | 795.07 | 1,669 |
| 2024-12-20 | 840.00 | 849.00 | 837.55 | 840.00 | 795.07 | 2,738 |
| 2024-12-19 | 835.00 | 840.00 | 835.00 | 840.00 | 795.07 | 8,473 |
| 2024-12-18 | 840.00 | 849.98 | 830.00 | 840.00 | 795.07 | 2,777 |
| 2024-12-17 | 840.00 | 849.98 | 838.00 | 840.00 | 795.07 | 2,146 |
| 2024-12-16 | 840.00 | 850.00 | 832.00 | 840.00 | 795.07 | 5,425 |
| 2024-12-13 | 840.00 | 849.00 | 832.00 | 840.00 | 795.07 | 2,869 |
| 2024-12-12 | 830.00 | 847.00 | 820.00 | 820.00 | 776.14 | 5,376 |
| 2024-12-11 | 830.00 | 839.60 | 830.00 | 830.00 | 785.60 | 6,157 |
| 2024-12-10 | 830.00 | 835.00 | 822.40 | 830.00 | 785.60 | 4,091 |
| 2024-12-09 | 830.00 | 835.00 | 822.20 | 830.00 | 785.60 | 4,175 |
| 2024-12-06 | 830.00 | 835.00 | 820.50 | 830.00 | 785.60 | 5,918 |
| 2024-12-05 | 848.00 | 848.00 | 830.00 | 835.00 | 790.34 | 9,268 |
| 2024-12-04 | 850.00 | 860.00 | 850.00 | 850.00 | 804.54 | 8,825 |
| 2024-12-03 | 850.00 | 856.00 | 850.00 | 850.00 | 804.54 | 3,148 |
| 2024-12-02 | 850.00 | 857.00 | 841.00 | 850.00 | 804.54 | 3,388 |
| 2024-11-29 | 850.00 | 857.00 | 843.00 | 850.00 | 804.54 | 3,475 |
| 2024-11-28 | 845.00 | 847.00 | 845.00 | 845.00 | 799.80 | 532 |
| 2024-11-27 | 837.50 | 842.50 | 837.50 | 842.50 | 797.44 | 6,273 |
| 2024-11-26 | 825.00 | 839.00 | 825.00 | 837.50 | 792.70 | 6,015 |
| 2024-11-25 | 825.00 | 835.00 | 825.00 | 825.00 | 780.87 | 3,352 |
| 2024-11-22 | 822.50 | 841.38 | 810.00 | 820.00 | 776.14 | 32,905 |
| 2024-11-21 | 822.50 | 834.00 | 822.50 | 822.50 | 778.51 | 1,175 |
| 2024-11-20 | 825.00 | 831.70 | 820.00 | 820.00 | 776.14 | 2,666 |
| 2024-11-19 | 825.00 | 834.00 | 825.00 | 825.00 | 780.87 | 1,717 |
| 2024-11-18 | 827.50 | 838.75 | 825.00 | 825.00 | 780.87 | 7,428 |
| 2024-11-15 | 827.50 | 838.75 | 823.75 | 827.50 | 783.24 | 6,842 |
| 2024-11-14 | 827.50 | 838.75 | 827.50 | 827.50 | 783.24 | 440 |
| 2024-11-13 | 827.50 | 827.50 | 824.00 | 827.50 | 783.24 | 259 |
| 2024-11-12 | 823.75 | 848.25 | 823.75 | 827.50 | 783.24 | 6,409 |
| 2024-11-11 | 820.00 | 829.98 | 820.00 | 820.00 | 776.14 | 956 |
| 2024-11-08 | 820.00 | 820.00 | 820.00 | 820.00 | 776.14 | 875 |
| 2024-11-07 | 825.00 | 830.00 | 820.00 | 820.00 | 776.14 | 4,157 |
| 2024-11-06 | 835.00 | 845.00 | 820.00 | 825.00 | 780.87 | 24,165 |
| 2024-11-05 | 820.00 | 849.50 | 816.00 | 835.00 | 790.34 | 7,897 |
| 2024-11-04 | 800.00 | 820.00 | 796.00 | 820.00 | 776.14 | 3,488 |
| 2024-11-01 | 795.00 | 810.00 | 791.00 | 800.00 | 757.21 | 5,565 |
| 2024-10-31 | 790.00 | 800.00 | 785.00 | 790.00 | 747.74 | 10,632 |
| 2024-10-30 | 790.00 | 799.98 | 790.00 | 790.00 | 747.74 | 424 |
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.