Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 102.50 | 107.50 | 100.00 | 103.00 | 103.00 | 221,642 |
| 2024-05-30 | 106.50 | 106.50 | 102.50 | 102.50 | 102.50 | 145,036 |
| 2024-05-29 | 105.50 | 109.50 | 101.00 | 105.00 | 105.00 | 178,402 |
| 2024-05-28 | 105.50 | 110.00 | 105.50 | 107.50 | 107.50 | 103,472 |
| 2024-05-24 | 105.50 | 108.40 | 105.00 | 105.00 | 105.00 | 74,032 |
| 2024-05-23 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 212,489 |
| 2024-05-22 | 106.00 | 108.00 | 103.50 | 106.50 | 106.50 | 433,177 |
| 2024-05-21 | 104.00 | 106.00 | 102.48 | 103.00 | 103.00 | 195,091 |
| 2024-05-20 | 99.600 | 106.00 | 99.600 | 104.50 | 104.50 | 257,057 |
| 2024-05-17 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 138,255 |
| 2024-05-16 | 103.50 | 103.88 | 100.50 | 101.00 | 101.00 | 138,180 |
| 2024-05-15 | 103.50 | 103.50 | 100.50 | 103.50 | 103.50 | 100,389 |
| 2024-05-14 | 103.50 | 104.00 | 101.75 | 101.75 | 101.75 | 212,056 |
| 2024-05-13 | 102.50 | 104.88 | 100.50 | 102.50 | 102.50 | 259,514 |
| 2024-05-10 | 102.50 | 105.50 | 102.50 | 102.50 | 102.50 | 99,079 |
| 2024-05-09 | 104.55 | 105.50 | 100.00 | 102.75 | 102.75 | 130,689 |
| 2024-05-08 | 100.50 | 105.50 | 100.50 | 103.75 | 103.75 | 270,942 |
| 2024-05-07 | 103.50 | 105.50 | 100.50 | 101.50 | 101.50 | 389,687 |
| 2024-05-03 | 100.50 | 105.24 | 100.00 | 100.50 | 100.50 | 247,089 |
| 2024-05-02 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 337,427 |
| 2024-05-01 | 102.50 | 105.50 | 102.00 | 104.00 | 104.00 | 103,794 |
| 2024-04-30 | 102.00 | 107.50 | 102.00 | 102.00 | 102.00 | 185,190 |
| 2024-04-29 | 103.00 | 108.00 | 102.50 | 102.50 | 102.50 | 143,158 |
| 2024-04-26 | 103.00 | 105.00 | 102.07 | 104.00 | 104.00 | 208,685 |
| 2024-04-25 | 103.50 | 108.00 | 100.95 | 102.00 | 102.00 | 212,479 |
| 2024-04-24 | 105.00 | 107.50 | 103.50 | 105.50 | 105.50 | 759,732 |
| 2024-04-23 | 104.50 | 106.00 | 103.60 | 105.00 | 105.00 | 317,847 |
| 2024-04-22 | 102.50 | 105.58 | 102.00 | 104.00 | 104.00 | 463,224 |
| 2024-04-19 | 102.00 | 102.50 | 98.600 | 101.00 | 101.00 | 205,240 |
| 2024-04-18 | 102.50 | 103.00 | 98.200 | 103.00 | 103.00 | 51,552 |
| 2024-04-17 | 101.44 | 101.44 | 97.000 | 101.15 | 101.15 | 154,491 |
| 2024-04-16 | 96.800 | 99.600 | 96.600 | 99.400 | 99.400 | 55,855 |
| 2024-04-15 | 97.200 | 101.13 | 97.200 | 98.800 | 98.800 | 142,960 |
| 2024-04-12 | 101.00 | 102.00 | 99.420 | 102.00 | 102.00 | 143,629 |
| 2024-04-11 | 102.50 | 102.50 | 96.600 | 99.050 | 99.050 | 197,193 |
| 2024-04-10 | 98.200 | 102.50 | 98.200 | 100.00 | 100.00 | 358,698 |
| 2024-04-09 | 101.00 | 102.04 | 98.655 | 100.30 | 100.30 | 119,362 |
| 2024-04-08 | 100.38 | 101.96 | 97.190 | 101.05 | 101.05 | 156,108 |
| 2024-04-05 | 98.600 | 101.33 | 96.600 | 99.200 | 99.200 | 116,696 |
| 2024-04-04 | 99.200 | 103.00 | 98.967 | 99.850 | 99.850 | 191,902 |
| 2024-04-03 | 99.000 | 103.00 | 99.000 | 101.15 | 101.15 | 166,157 |
| 2024-04-02 | 100.00 | 101.50 | 99.000 | 99.000 | 99.000 | 248,722 |
| 2024-03-28 | 100.30 | 101.50 | 99.652 | 100.45 | 100.45 | 188,976 |
| 2024-03-27 | 100.00 | 101.00 | 99.000 | 99.950 | 99.950 | 242,133 |
| 2024-03-26 | 100.00 | 102.50 | 99.000 | 100.00 | 100.00 | 305,947 |
| 2024-03-25 | 102.00 | 104.00 | 99.400 | 100.00 | 100.00 | 184,245 |
| 2024-03-22 | 100.00 | 102.00 | 99.275 | 102.00 | 102.00 | 178,169 |
| 2024-03-21 | 104.00 | 104.00 | 99.400 | 100.20 | 100.20 | 506,797 |
| 2024-03-20 | 102.50 | 104.50 | 100.00 | 102.75 | 102.75 | 273,326 |
| 2024-03-19 | 103.00 | 103.50 | 99.000 | 102.25 | 102.25 | 172,932 |
| 2024-03-18 | 102.00 | 106.00 | 101.50 | 103.50 | 103.50 | 171,526 |
| 2024-03-15 | 102.50 | 103.00 | 100.50 | 103.00 | 103.00 | 255,226 |
| 2024-03-14 | 101.00 | 104.00 | 101.00 | 103.75 | 103.75 | 113,400 |
| 2024-03-13 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 231,213 |
| 2024-03-12 | 104.00 | 105.50 | 102.55 | 103.50 | 103.50 | 193,753 |
| 2024-03-11 | 104.50 | 105.90 | 103.55 | 105.25 | 105.25 | 166,031 |
| 2024-03-08 | 105.00 | 107.00 | 101.50 | 103.00 | 103.00 | 471,273 |
| 2024-03-07 | 104.00 | 107.54 | 103.50 | 105.00 | 105.00 | 373,470 |
| 2024-03-06 | 104.00 | 105.00 | 102.50 | 103.75 | 103.75 | 171,486 |
| 2024-03-05 | 102.50 | 103.50 | 100.00 | 102.00 | 102.00 | 458,362 |
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.