Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.350 | 1.500 | 1.235 | 1.350 | 1.350 | 273,326 |
| 2026-02-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 7,112 |
| 2026-02-04 | 1.450 | 1.500 | 1.200 | 1.350 | 1.350 | 481,746 |
| 2026-02-03 | 1.450 | 1.700 | 1.200 | 1.450 | 1.450 | 1,772 |
| 2026-02-02 | 1.500 | 1.700 | 1.200 | 1.450 | 1.450 | 106,928 |
| 2026-01-30 | 1.500 | 1.500 | 1.300 | 1.500 | 1.500 | 73,842 |
| 2026-01-29 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 190,858 |
| 2026-01-28 | 1.550 | 1.550 | 1.355 | 1.550 | 1.550 | 374,977 |
| 2026-01-27 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 7,442 |
| 2026-01-26 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 885,681 |
| 2026-01-23 | 1.600 | 1.600 | 1.415 | 1.600 | 1.600 | 350,000 |
| 2026-01-22 | 1.550 | 1.630 | 1.300 | 1.600 | 1.600 | 650,211 |
| 2026-01-21 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 240,664 |
| 2026-01-20 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 33,976 |
| 2026-01-19 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 177,817 |
| 2026-01-16 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 523,840 |
| 2026-01-15 | 1.650 | 1.800 | 1.426 | 1.550 | 1.550 | 622,646 |
| 2026-01-14 | 1.500 | 1.620 | 1.426 | 1.500 | 1.500 | 27,145 |
| 2026-01-13 | 1.450 | 1.530 | 1.380 | 1.500 | 1.500 | 1,067,386 |
| 2026-01-12 | 1.450 | 1.600 | 1.380 | 1.450 | 1.450 | 52,579 |
| 2026-01-09 | 1.500 | 1.700 | 1.300 | 1.450 | 1.450 | 152,335 |
| 2026-01-08 | 1.500 | 1.700 | 1.300 | 1.500 | 1.500 | 185,155 |
| 2026-01-07 | 1.500 | 1.700 | 1.400 | 1.500 | 1.500 | 259,995 |
| 2026-01-06 | 1.500 | 1.700 | 1.467 | 1.500 | 1.500 | 68,289 |
| 2026-01-05 | 1.500 | 1.635 | 1.300 | 1.500 | 1.500 | 206,021 |
| 2026-01-02 | 1.600 | 1.900 | 1.300 | 1.500 | 1.500 | 542,980 |
| 2025-12-31 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 360 |
| 2025-12-29 | 1.600 | 1.900 | 1.300 | 1.600 | 1.600 | 252,572 |
| 2025-12-24 | 1.600 | 1.738 | 1.375 | 1.600 | 1.600 | 23,016 |
| 2025-12-23 | 1.600 | 1.900 | 1.300 | 1.600 | 1.600 | 67,207 |
| 2025-12-22 | 1.700 | 1.900 | 1.300 | 1.600 | 1.600 | 1,825,977 |
| 2025-12-19 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 257,569 |
| 2025-12-18 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 170,436 |
| 2025-12-17 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 32,998 |
| 2025-12-16 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 124,642 |
| 2025-12-15 | 1.450 | 1.525 | 1.350 | 1.450 | 1.450 | 573,838 |
| 2025-12-12 | 1.450 | 1.525 | 1.300 | 1.450 | 1.450 | 75,121 |
| 2025-12-11 | 1.700 | 1.750 | 1.300 | 1.450 | 1.450 | 1,407,364 |
| 2025-12-10 | 1.350 | 1.900 | 1.200 | 1.700 | 1.700 | 1,431,572 |
| 2025-12-09 | 1.300 | 1.425 | 1.200 | 1.350 | 1.350 | 974,102 |
| 2025-12-08 | 1.350 | 1.400 | 1.215 | 1.300 | 1.300 | 632,733 |
| 2025-12-05 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 29,804 |
| 2025-12-04 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 27,452 |
| 2025-12-03 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 14,870 |
| 2025-12-02 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 4,513 |
| 2025-12-01 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,426,180 |
| 2025-11-28 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 353,798 |
| 2025-11-27 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 777,648 |
| 2025-11-26 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 10,186 |
| 2025-11-25 | 1.350 | 1.379 | 1.345 | 1.350 | 1.350 | 806,119 |
| 2025-11-24 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 955,863 |
| 2025-11-21 | 1.400 | 1.500 | 1.300 | 1.350 | 1.350 | 256,788 |
| 2025-11-20 | 1.600 | 1.800 | 1.300 | 1.400 | 1.400 | 3,806,836 |
| 2025-11-19 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 1,387,813 |
| 2025-11-18 | 1.600 | 1.800 | 1.525 | 1.600 | 1.600 | 177,942 |
| 2025-11-17 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 1,112,368 |
| 2025-11-14 | 1.650 | 1.800 | 1.600 | 1.600 | 1.600 | 125,505 |
| 2025-11-13 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 265,842 |
| 2025-11-12 | 1.650 | 1.800 | 1.602 | 1.650 | 1.650 | 582,564 |
| 2025-11-11 | 1.450 | 1.800 | 1.300 | 1.650 | 1.650 | 1,992,940 |
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.