Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 110.00 | 112.00 | 108.38 | 112.00 | 112.00 | 148,381 |
| 2022-12-21 | 109.00 | 110.98 | 108.00 | 108.00 | 108.00 | 94,782 |
| 2022-12-20 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 46,157 |
| 2022-12-19 | 111.00 | 111.21 | 108.00 | 109.50 | 109.50 | 240,087 |
| 2022-12-16 | 110.50 | 110.90 | 108.00 | 108.00 | 108.00 | 85,263 |
| 2022-12-15 | 112.00 | 112.00 | 109.50 | 110.50 | 110.50 | 119,633 |
| 2022-12-14 | 115.00 | 115.00 | 109.50 | 112.50 | 112.50 | 98,800 |
| 2022-12-13 | 112.00 | 114.12 | 109.50 | 112.50 | 112.50 | 317,192 |
| 2022-12-12 | 112.00 | 114.00 | 109.60 | 111.75 | 111.75 | 317,813 |
| 2022-12-09 | 109.50 | 111.50 | 107.50 | 110.25 | 110.25 | 391,604 |
| 2022-12-08 | 112.00 | 112.00 | 108.00 | 108.50 | 108.50 | 293,029 |
| 2022-12-07 | 108.50 | 110.50 | 107.00 | 107.00 | 107.00 | 143,448 |
| 2022-12-06 | 105.50 | 110.00 | 105.50 | 107.50 | 107.50 | 253,447 |
| 2022-12-05 | 107.50 | 108.49 | 105.50 | 106.00 | 106.00 | 169,049 |
| 2022-12-02 | 105.00 | 107.00 | 105.00 | 105.75 | 105.75 | 156,274 |
| 2022-12-01 | 103.50 | 107.27 | 102.00 | 102.00 | 102.00 | 155,000 |
| 2022-11-30 | 104.00 | 105.44 | 103.00 | 103.00 | 103.00 | 40,485 |
| 2022-11-29 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | 182,479 |
| 2022-11-28 | 101.50 | 106.90 | 101.47 | 103.50 | 103.50 | 248,178 |
| 2022-11-25 | 98.000 | 103.00 | 96.863 | 101.50 | 101.50 | 611,687 |
| 2022-11-24 | 89.000 | 99.650 | 88.000 | 96.400 | 96.400 | 1,200,963 |
| 2022-11-23 | 86.600 | 89.800 | 86.568 | 88.000 | 88.000 | 150,011 |
| 2022-11-22 | 90.200 | 90.200 | 86.800 | 86.800 | 86.800 | 370,048 |
| 2022-11-21 | 88.600 | 90.800 | 86.250 | 87.100 | 87.100 | 292,508 |
| 2022-11-18 | 89.000 | 90.000 | 87.608 | 87.800 | 87.800 | 142,719 |
| 2022-11-17 | 89.800 | 89.800 | 86.456 | 88.500 | 88.500 | 70,841 |
| 2022-11-16 | 88.926 | 90.000 | 87.500 | 88.700 | 88.700 | 128,778 |
| 2022-11-15 | 87.000 | 90.195 | 86.900 | 88.300 | 88.300 | 537,872 |
| 2022-11-14 | 90.800 | 92.200 | 87.000 | 89.800 | 89.800 | 189,103 |
| 2022-11-11 | 92.400 | 92.800 | 87.800 | 90.300 | 90.300 | 234,473 |
| 2022-11-10 | 89.800 | 92.000 | 87.200 | 89.400 | 89.400 | 438,451 |
| 2022-11-09 | 90.000 | 96.900 | 89.000 | 90.700 | 90.700 | 364,442 |
| 2022-11-08 | 91.800 | 92.800 | 90.600 | 91.800 | 91.800 | 135,719 |
| 2022-11-07 | 90.400 | 91.300 | 89.982 | 91.300 | 91.300 | 74,509 |
| 2022-11-04 | 91.000 | 91.000 | 89.930 | 91.000 | 91.000 | 141,903 |
| 2022-11-03 | 90.200 | 92.600 | 89.800 | 90.200 | 90.200 | 184,548 |
| 2022-11-02 | 91.000 | 92.400 | 90.208 | 91.700 | 91.700 | 83,284 |
| 2022-11-01 | 92.000 | 92.000 | 90.400 | 91.600 | 91.600 | 284,731 |
| 2022-10-31 | 90.000 | 91.800 | 90.000 | 90.900 | 90.900 | 141,760 |
| 2022-10-28 | 90.600 | 91.800 | 90.000 | 90.900 | 90.900 | 119,480 |
| 2022-10-27 | 91.800 | 91.972 | 90.460 | 91.200 | 91.200 | 97,948 |
| 2022-10-26 | 91.800 | 91.800 | 90.535 | 90.800 | 90.800 | 78,159 |
| 2022-10-25 | 91.800 | 92.000 | 90.500 | 92.000 | 92.000 | 142,312 |
| 2022-10-24 | 90.200 | 91.800 | 88.000 | 90.800 | 90.800 | 126,642 |
| 2022-10-21 | 90.200 | 92.000 | 88.638 | 92.000 | 92.000 | 75,013 |
| 2022-10-20 | 88.600 | 90.000 | 87.430 | 88.600 | 88.600 | 263,227 |
| 2022-10-19 | 89.600 | 91.550 | 87.000 | 87.000 | 87.000 | 362,462 |
| 2022-10-18 | 90.600 | 90.770 | 87.600 | 87.600 | 87.600 | 191,447 |
| 2022-10-17 | 90.000 | 91.400 | 89.000 | 90.200 | 90.200 | 197,986 |
| 2022-10-14 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 193,157 |
| 2022-10-13 | 92.600 | 92.800 | 88.000 | 90.300 | 90.300 | 88,579 |
| 2022-10-12 | 90.000 | 94.000 | 86.700 | 90.800 | 90.800 | 261,058 |
| 2022-10-11 | 93.600 | 97.800 | 90.000 | 90.600 | 90.600 | 236,619 |
| 2022-10-10 | 93.200 | 96.576 | 93.200 | 95.000 | 95.000 | 132,265 |
| 2022-10-07 | 96.800 | 97.800 | 93.000 | 93.000 | 93.000 | 126,882 |
| 2022-10-06 | 97.800 | 98.000 | 95.200 | 98.000 | 98.000 | 293,949 |
| 2022-10-05 | 97.800 | 98.000 | 95.130 | 98.000 | 98.000 | 157,126 |
| 2022-10-04 | 96.000 | 97.400 | 92.006 | 97.400 | 97.400 | 114,912 |
| 2022-10-03 | 95.000 | 96.200 | 90.200 | 93.800 | 93.800 | 257,469 |
| 2022-09-30 | 93.000 | 95.800 | 91.000 | 92.000 | 92.000 | 114,438 |
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.