Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 792.50 | 799.00 | 790.00 | 790.00 | 747.74 | 8,331 |
| 2024-10-28 | 792.50 | 804.98 | 792.50 | 792.50 | 750.11 | 1,426 |
| 2024-10-25 | 792.50 | 804.00 | 792.50 | 792.50 | 750.11 | 755 |
| 2024-10-24 | 792.50 | 804.00 | 792.50 | 792.50 | 750.11 | 244 |
| 2024-10-23 | 795.00 | 808.50 | 791.00 | 792.50 | 750.11 | 4,356 |
| 2024-10-22 | 795.00 | 808.50 | 795.00 | 795.00 | 752.48 | 2,099 |
| 2024-10-21 | 817.50 | 817.56 | 795.00 | 795.00 | 752.48 | 5,388 |
| 2024-10-18 | 786.00 | 817.50 | 786.00 | 817.50 | 773.77 | 11,429 |
| 2024-10-17 | 769.50 | 789.50 | 769.50 | 785.00 | 743.01 | 1,572 |
| 2024-10-16 | 765.00 | 769.99 | 765.00 | 765.00 | 724.08 | 3,153 |
| 2024-10-15 | 765.00 | 769.99 | 763.00 | 765.00 | 724.08 | 1,153 |
| 2024-10-14 | 780.00 | 780.00 | 764.58 | 765.00 | 724.08 | 21,963 |
| 2024-10-11 | 778.00 | 786.50 | 778.00 | 782.50 | 740.65 | 1,710 |
| 2024-10-10 | 747.50 | 767.50 | 746.00 | 767.50 | 726.45 | 4,896 |
| 2024-10-09 | 757.50 | 757.50 | 740.00 | 747.50 | 707.52 | 8,711 |
| 2024-10-08 | 697.50 | 749.70 | 694.00 | 745.00 | 705.15 | 70,700 |
| 2024-10-07 | 667.50 | 695.00 | 667.50 | 690.00 | 653.09 | 17,953 |
| 2024-10-04 | 645.00 | 670.00 | 645.00 | 667.50 | 631.80 | 7,659 |
| 2024-10-03 | 642.50 | 650.00 | 642.50 | 642.50 | 608.13 | 201 |
| 2024-10-02 | 645.00 | 650.00 | 625.25 | 637.50 | 603.40 | 7,574 |
| 2024-10-01 | 612.50 | 650.00 | 612.50 | 635.00 | 601.04 | 13,665 |
| 2024-09-30 | 607.50 | 614.00 | 605.00 | 612.50 | 579.74 | 9,645 |
| 2024-09-27 | 607.50 | 610.00 | 607.50 | 607.50 | 575.01 | 2,348 |
| 2024-09-26 | 605.00 | 610.00 | 605.00 | 607.50 | 575.01 | 86,337 |
| 2024-09-25 | 605.00 | 605.00 | 600.00 | 605.00 | 572.64 | 1,920 |
| 2024-09-24 | 605.00 | 605.00 | 600.00 | 605.00 | 572.64 | 3,464 |
| 2024-09-23 | 605.00 | 605.00 | 600.00 | 605.00 | 572.64 | 8,812 |
| 2024-09-20 | 605.00 | 605.00 | 600.00 | 605.00 | 572.64 | 6,158 |
| 2024-09-19 | 607.50 | 607.50 | 605.00 | 607.50 | 575.01 | 3,908 |
| 2024-09-18 | 610.00 | 610.00 | 605.00 | 610.00 | 577.37 | 3,638 |
| 2024-09-17 | 610.00 | 610.00 | 605.00 | 610.00 | 577.37 | 13,352 |
| 2024-09-16 | 610.00 | 615.00 | 605.00 | 610.00 | 577.37 | 13,968 |
| 2024-09-13 | 610.00 | 610.00 | 605.00 | 610.00 | 577.37 | 5,503 |
| 2024-09-12 | 615.00 | 625.00 | 605.00 | 605.00 | 572.64 | 10,589 |
| 2024-09-11 | 615.00 | 615.00 | 610.00 | 615.00 | 582.10 | 2,730 |
| 2024-09-10 | 617.50 | 630.00 | 607.00 | 615.00 | 582.10 | 10,742 |
| 2024-09-09 | 682.50 | 689.90 | 599.64 | 630.00 | 596.30 | 1,236,239 |
| 2024-09-06 | 682.50 | 682.50 | 680.01 | 682.50 | 645.99 | 60,323 |
| 2024-09-05 | 682.50 | 682.50 | 680.00 | 682.50 | 645.99 | 1,518 |
| 2024-09-04 | 680.05 | 684.99 | 680.05 | 682.50 | 645.99 | 4,251 |
| 2024-09-03 | 687.50 | 690.00 | 687.50 | 687.50 | 650.73 | 4,766 |
| 2024-09-02 | 687.50 | 689.75 | 676.00 | 687.50 | 650.73 | 6,955 |
| 2024-08-30 | 700.00 | 700.00 | 655.00 | 685.00 | 648.36 | 27,742 |
| 2024-08-29 | 740.00 | 758.00 | 673.54 | 710.00 | 672.02 | 131,191 |
| 2024-08-28 | 759.00 | 759.00 | 740.00 | 740.00 | 700.42 | 2,637 |
| 2024-08-27 | 775.00 | 780.00 | 760.00 | 780.00 | 738.28 | 5,080 |
| 2024-08-23 | 784.98 | 784.98 | 775.00 | 775.00 | 733.55 | 1,830 |
| 2024-08-22 | 782.50 | 785.00 | 775.15 | 785.00 | 743.01 | 22,069 |
| 2024-08-21 | 760.00 | 783.00 | 751.00 | 780.00 | 738.28 | 68,275 |
| 2024-08-20 | 755.00 | 769.97 | 749.55 | 760.00 | 719.35 | 25,109 |
| 2024-08-19 | 745.00 | 755.00 | 728.33 | 755.00 | 714.62 | 3,157 |
| 2024-08-16 | 735.00 | 752.00 | 730.00 | 745.00 | 705.15 | 1,820 |
| 2024-08-15 | 725.00 | 745.50 | 720.00 | 735.00 | 695.69 | 11,596 |
| 2024-08-14 | 737.00 | 737.00 | 702.00 | 725.00 | 686.22 | 26,512 |
| 2024-08-13 | 753.33 | 753.33 | 731.50 | 750.00 | 709.88 | 10,491 |
| 2024-08-12 | 780.00 | 780.00 | 760.00 | 760.00 | 719.35 | 837 |
| 2024-08-09 | 787.50 | 790.00 | 785.00 | 785.00 | 743.01 | 10,277 |
| 2024-08-08 | 787.50 | 790.00 | 785.00 | 787.50 | 745.38 | 1,842 |
| 2024-08-07 | 780.00 | 788.50 | 770.02 | 787.50 | 745.38 | 6,495 |
| 2024-08-06 | 757.50 | 775.00 | 757.50 | 765.00 | 724.08 | 1,203 |
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.