Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 107.50 | 108.25 | 106.30 | 108.25 | 108.25 | 101,323 |
| 2024-08-22 | 107.00 | 108.00 | 105.80 | 107.00 | 107.00 | 330,202 |
| 2024-08-21 | 105.00 | 108.50 | 104.34 | 107.50 | 107.50 | 484,902 |
| 2024-08-20 | 105.00 | 108.50 | 104.50 | 106.50 | 106.50 | 187,846 |
| 2024-08-19 | 108.00 | 108.50 | 105.00 | 105.00 | 105.00 | 383,746 |
| 2024-08-16 | 107.50 | 109.17 | 107.50 | 107.50 | 107.50 | 147,375 |
| 2024-08-15 | 108.00 | 111.00 | 106.96 | 108.00 | 108.00 | 130,705 |
| 2024-08-14 | 108.00 | 108.63 | 107.00 | 107.25 | 107.25 | 205,304 |
| 2024-08-13 | 108.50 | 109.17 | 107.44 | 107.75 | 107.75 | 45,519 |
| 2024-08-12 | 104.50 | 110.00 | 104.00 | 109.00 | 109.00 | 65,814 |
| 2024-08-09 | 106.00 | 108.20 | 104.25 | 106.00 | 106.00 | 261,143 |
| 2024-08-08 | 105.50 | 110.00 | 104.00 | 107.50 | 107.50 | 275,210 |
| 2024-08-07 | 104.00 | 107.00 | 103.69 | 105.00 | 105.00 | 246,087 |
| 2024-08-06 | 107.00 | 109.00 | 103.07 | 106.75 | 106.75 | 249,166 |
| 2024-08-05 | 104.00 | 108.50 | 103.00 | 105.00 | 105.00 | 212,105 |
| 2024-08-02 | 109.00 | 113.00 | 109.00 | 111.25 | 111.25 | 254,124 |
| 2024-08-01 | 110.50 | 112.00 | 109.52 | 111.00 | 111.00 | 364,445 |
| 2024-07-31 | 110.00 | 112.50 | 108.00 | 110.00 | 110.00 | 234,484 |
| 2024-07-30 | 109.50 | 111.14 | 108.00 | 110.00 | 110.00 | 257,221 |
| 2024-07-29 | 109.50 | 111.50 | 109.50 | 110.50 | 110.50 | 342,247 |
| 2024-07-26 | 108.00 | 111.50 | 107.00 | 109.50 | 109.50 | 251,246 |
| 2024-07-25 | 109.50 | 113.00 | 106.11 | 110.00 | 110.00 | 422,003 |
| 2024-07-24 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 65,758 |
| 2024-07-23 | 114.00 | 117.50 | 112.00 | 113.00 | 113.00 | 241,221 |
| 2024-07-22 | 116.50 | 119.02 | 114.50 | 114.50 | 114.50 | 137,897 |
| 2024-07-19 | 117.00 | 121.95 | 115.00 | 116.25 | 116.25 | 64,316 |
| 2024-07-18 | 119.00 | 121.00 | 116.29 | 118.00 | 118.00 | 822,250 |
| 2024-07-17 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 83,833 |
| 2024-07-16 | 121.00 | 121.88 | 118.48 | 121.00 | 121.00 | 106,364 |
| 2024-07-15 | 118.50 | 121.00 | 117.84 | 121.00 | 121.00 | 142,921 |
| 2024-07-12 | 119.50 | 123.50 | 118.50 | 121.00 | 121.00 | 101,915 |
| 2024-07-11 | 118.50 | 122.32 | 118.50 | 119.25 | 119.25 | 214,121 |
| 2024-07-10 | 120.00 | 120.78 | 118.29 | 119.50 | 119.50 | 207,432 |
| 2024-07-09 | 119.00 | 123.50 | 118.57 | 120.00 | 120.00 | 157,011 |
| 2024-07-08 | 120.00 | 122.50 | 119.00 | 119.00 | 119.00 | 121,007 |
| 2024-07-05 | 120.00 | 122.15 | 118.50 | 119.50 | 119.50 | 170,043 |
| 2024-07-04 | 120.50 | 124.00 | 119.00 | 120.00 | 120.00 | 400,240 |
| 2024-07-03 | 120.50 | 122.00 | 118.00 | 118.75 | 118.75 | 261,617 |
| 2024-07-02 | 120.50 | 123.00 | 118.73 | 120.00 | 120.00 | 204,805 |
| 2024-07-01 | 119.50 | 122.58 | 119.50 | 120.50 | 120.50 | 586,357 |
| 2024-06-28 | 119.00 | 121.20 | 118.41 | 119.00 | 119.00 | 431,391 |
| 2024-06-27 | 118.50 | 123.00 | 118.00 | 122.00 | 122.00 | 856,223 |
| 2024-06-26 | 117.50 | 121.00 | 116.50 | 121.00 | 121.00 | 880,512 |
| 2024-06-25 | 116.00 | 118.00 | 112.50 | 116.00 | 116.00 | 522,839 |
| 2024-06-24 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 201,738 |
| 2024-06-21 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 86,217 |
| 2024-06-20 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 151,863 |
| 2024-06-19 | 109.00 | 118.00 | 106.75 | 115.00 | 115.00 | 904,840 |
| 2024-06-18 | 104.00 | 109.75 | 103.18 | 107.50 | 107.50 | 496,220 |
| 2024-06-17 | 105.50 | 106.00 | 103.00 | 106.00 | 106.00 | 712,925 |
| 2024-06-14 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 439,816 |
| 2024-06-13 | 105.00 | 105.00 | 101.50 | 103.00 | 103.00 | 155,851 |
| 2024-06-12 | 103.00 | 104.50 | 102.00 | 104.50 | 104.50 | 275,848 |
| 2024-06-11 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 871,015 |
| 2024-06-10 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | 62,281 |
| 2024-06-07 | 100.00 | 103.50 | 100.00 | 100.00 | 100.00 | 98,278 |
| 2024-06-06 | 102.00 | 103.50 | 100.50 | 100.50 | 100.50 | 60,145 |
| 2024-06-05 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 156,174 |
| 2024-06-04 | 101.32 | 103.50 | 101.00 | 101.75 | 101.75 | 104,386 |
| 2024-06-03 | 101.00 | 103.06 | 100.50 | 100.50 | 100.50 | 178,601 |
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.