Amigo Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.475	0.600	0.400	0.500	0.500	3,046,226
2025-11-07	0.425	0.550	0.400	0.475	0.475	9,049,526
2025-11-06	0.375	0.493	0.300	0.425	0.425	7,173,006
2025-11-05	0.375	0.450	0.300	0.375	0.375	4,872,533
2025-11-04	0.375	0.450	0.350	0.375	0.375	1,095,925
2025-11-03	0.375	0.450	0.300	0.375	0.375	1,388,132
2025-10-31	0.375	0.450	0.300	0.375	0.375	3,422,576
2025-10-30	0.375	0.450	0.300	0.375	0.375	1,595,290
2025-10-29	0.300	0.450	0.300	0.375	0.375	11,840,901
2025-10-28	0.300	0.328	0.277	0.300	0.300	4,730,451
2025-10-27	0.300	0.450	0.250	0.300	0.300	11,704,270
2025-10-24	0.300	0.340	0.280	0.300	0.300	2,010,002
2025-10-23	0.425	0.450	0.250	0.300	0.300	8,307,858
2025-10-22	0.300	0.450	0.250	0.375	0.375	4,729,232
2025-10-21	0.300	0.350	0.250	0.272	0.272	580,318
2025-10-20	0.325	0.375	0.250	0.300	0.300	4,257,924
2025-10-17	0.325	0.400	0.250	0.325	0.325	621,844
2025-10-16	0.300	0.370	0.250	0.325	0.325	2,638,201
2025-10-15	0.275	0.350	0.265	0.300	0.300	5,487,616
2025-10-14	0.300	0.350	0.272	0.275	0.275	1,739,842
2025-10-13	0.377	0.377	0.200	0.300	0.300	9,998,255
2025-10-10	0.350	0.500	0.300	0.425	0.425	10,249,710
2025-10-09	0.300	0.400	0.268	0.350	0.350	11,975,030
2025-10-08	0.300	0.350	0.250	0.300	0.300	954,347
2025-10-07	0.300	0.350	0.279	0.300	0.300	214,322
2025-10-06	0.300	0.350	0.250	0.300	0.300	852,719
2025-10-03	0.300	0.350	0.250	0.300	0.300	687,513
2025-10-02	0.300	0.350	0.250	0.300	0.300	496,358
2025-10-01	0.275	0.350	0.250	0.300	0.300	1,096,938
2025-09-30	0.325	0.400	0.250	0.300	0.300	2,333,931
2025-09-29	0.325	0.400	0.250	0.325	0.325	672,625
2025-09-26	0.325	0.400	0.250	0.325	0.325	469,924
2025-09-25	0.300	0.400	0.250	0.325	0.325	5,531,245
2025-09-24	0.375	0.450	0.268	0.300	0.300	9,355,806
2025-09-23	0.375	0.450	0.340	0.375	0.375	1,648,217
2025-09-22	0.400	0.450	0.300	0.375	0.375	1,477,476
2025-09-19	0.400	0.500	0.309	0.350	0.350	12,301,917
2025-09-18	0.285	0.500	0.285	0.400	0.400	18,101,513
2025-09-17	0.210	0.445	0.169	0.275	0.275	15,276,600
2025-09-16	0.220	0.220	0.155	0.210	0.210	4,712,993
2025-09-15	0.225	0.250	0.200	0.225	0.225	1,082,564
2025-09-12	0.275	0.350	0.170	0.250	0.250	20,464,707
2025-09-11	0.275	0.275	0.200	0.275	0.275	759,231
2025-09-10	0.275	0.350	0.200	0.275	0.275	88,682
2025-09-09	0.275	0.350	0.275	0.275	0.275	4,521
2025-09-08	0.275	0.318	0.265	0.275	0.275	324,388
2025-09-05	0.275	0.350	0.265	0.275	0.275	206,961
2025-09-04	0.275	0.350	0.265	0.275	0.275	2,988,171
2025-09-03	0.275	0.300	0.261	0.300	0.300	1,790,201
2025-09-02	0.275	0.350	0.200	0.275	0.275	69,375
2025-09-01	0.275	0.275	0.261	0.275	0.275	7,858
2025-08-29	0.275	0.350	0.200	0.275	0.275	83,612
2025-08-28	0.275	0.323	0.258	0.275	0.275	2,037,717
2025-08-27	0.275	0.350	0.258	0.275	0.275	48,771
2025-08-26	0.275	0.350	0.200	0.275	0.275	166,875
2025-08-22	0.275	0.350	0.200	0.275	0.275	31,317
2025-08-21	0.275	0.282	0.275	0.275	0.275	4,863
2025-08-20	0.275	0.283	0.275	0.275	0.275	96,864
2025-08-19	0.275	0.300	0.200	0.275	0.275	1,965,244
2025-08-18	0.275	0.300	0.275	0.275	0.275	1,551,329

← NewerPage 5 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-09	0.0310 GBP
2019-07-18	0.0745 GBP
2019-01-10	0.0187 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.