Augmentum Fintech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	98.800	98.800	93.000	97.000	97.000	272,005
2022-09-28	98.000	103.50	94.000	98.000	98.000	290,980
2022-09-27	98.000	103.50	98.000	98.000	98.000	81,558
2022-09-26	101.50	107.50	99.000	99.000	99.000	349,148
2022-09-23	107.50	107.50	102.00	106.00	106.00	104,984
2022-09-22	103.50	107.50	102.00	102.00	102.00	74,647
2022-09-21	103.50	107.50	103.50	105.50	105.50	38,493
2022-09-20	106.00	106.50	102.08	103.00	103.00	86,421
2022-09-16	105.00	108.00	101.00	108.00	108.00	416,254
2022-09-15	101.00	105.50	100.50	101.00	101.00	113,260
2022-09-14	107.50	112.50	100.00	102.50	102.50	211,109
2022-09-13	107.50	113.50	106.00	106.00	106.00	96,141
2022-09-12	108.50	113.50	105.50	105.50	105.50	181,588
2022-09-09	110.00	110.00	107.50	110.00	110.00	67,344
2022-09-08	107.50	113.00	107.00	107.00	107.00	347,138
2022-09-07	108.00	109.00	107.50	108.00	108.00	56,837
2022-09-06	109.50	113.50	108.00	110.75	110.75	194,449
2022-09-05	109.00	113.50	107.00	108.50	108.50	177,298
2022-09-02	108.00	113.50	108.00	111.00	111.00	144,517
2022-09-01	110.00	111.40	108.00	108.00	108.00	159,691
2022-08-31	111.00	112.25	110.00	112.25	112.25	138,699
2022-08-30	110.00	114.50	110.00	112.50	112.50	257,478
2022-08-26	114.00	115.50	110.00	110.00	110.00	268,016
2022-08-25	112.00	114.50	109.00	111.00	111.00	315,288
2022-08-24	112.45	114.00	110.50	114.00	114.00	109,171
2022-08-23	113.50	115.50	110.38	113.00	113.00	105,790
2022-08-22	112.00	114.00	110.00	111.50	111.50	315,222
2022-08-19	112.00	114.00	111.56	114.00	114.00	402,127
2022-08-18	109.00	112.00	108.00	111.50	111.50	1,106,759
2022-08-17	109.00	110.50	107.90	109.25	109.25	217,719
2022-08-16	108.00	109.62	107.13	109.50	109.50	265,579
2022-08-15	109.00	110.50	106.37	109.00	109.00	63,886
2022-08-12	110.00	111.53	107.00	107.00	107.00	225,062
2022-08-11	112.00	114.00	110.00	111.25	111.25	224,976
2022-08-10	109.50	112.50	109.00	109.00	109.00	109,520
2022-08-09	112.00	112.00	109.00	110.25	110.25	167,653
2022-08-08	112.00	115.50	109.50	111.50	111.50	3,786,985
2022-08-05	112.00	112.66	110.16	111.50	111.50	225,753
2022-08-04	112.50	114.50	110.50	112.50	112.50	206,942
2022-08-03	112.00	113.00	110.00	112.50	112.50	359,866
2022-08-02	113.00	113.50	110.00	110.75	110.75	128,664
2022-08-01	113.50	118.50	111.50	112.25	112.25	192,179
2022-07-29	116.00	116.50	112.00	112.00	112.00	184,619
2022-07-28	116.00	116.00	111.00	113.50	113.50	199,074
2022-07-27	111.50	114.65	111.50	113.25	113.25	118,003
2022-07-26	115.00	116.00	111.50	113.50	113.50	160,673
2022-07-25	114.50	117.18	110.00	113.25	113.25	301,093
2022-07-22	113.50	118.00	107.50	114.50	114.50	235,330
2022-07-21	111.00	113.50	111.00	112.50	112.50	83,961
2022-07-20	112.50	114.00	111.13	114.00	114.00	152,288
2022-07-19	110.50	112.00	110.50	112.00	112.00	33,951
2022-07-18	110.50	112.50	109.57	111.00	111.00	192,094
2022-07-15	111.00	111.59	109.23	110.75	110.75	85,501
2022-07-14	109.00	112.18	107.00	109.25	109.25	88,402
2022-07-13	106.50	111.25	106.50	108.50	108.50	66,737
2022-07-12	115.50	115.88	106.13	108.00	108.00	277,286
2022-07-11	118.00	120.00	115.00	115.50	115.50	169,216
2022-07-08	116.00	117.94	116.00	116.00	116.00	185,085
2022-07-07	121.00	121.00	117.00	117.25	117.25	128,674
2022-07-06	121.00	121.00	115.00	120.00	120.00	515,783

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.