Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 115.50 | 120.76 | 114.50 | 118.00 | 118.00 | 278,518 |
| 2022-07-04 | 105.50 | 119.00 | 105.17 | 118.00 | 118.00 | 331,065 |
| 2022-07-01 | 106.00 | 108.26 | 102.00 | 105.25 | 105.25 | 67,254 |
| 2022-06-30 | 104.50 | 108.00 | 102.00 | 104.25 | 104.25 | 117,802 |
| 2022-06-29 | 109.00 | 110.00 | 104.75 | 107.75 | 107.75 | 163,605 |
| 2022-06-28 | 109.00 | 109.00 | 104.50 | 109.00 | 109.00 | 175,262 |
| 2022-06-27 | 91.800 | 107.00 | 84.200 | 106.75 | 106.75 | 893,100 |
| 2022-06-24 | 88.000 | 92.000 | 85.068 | 92.000 | 92.000 | 324,220 |
| 2022-06-23 | 88.400 | 91.800 | 84.000 | 87.000 | 87.000 | 1,006,449 |
| 2022-06-22 | 89.200 | 92.800 | 88.500 | 91.000 | 91.000 | 226,505 |
| 2022-06-21 | 92.000 | 94.800 | 88.400 | 94.800 | 94.800 | 656,047 |
| 2022-06-20 | 97.000 | 105.50 | 94.400 | 94.600 | 94.600 | 248,827 |
| 2022-06-17 | 100.00 | 103.00 | 98.585 | 98.800 | 98.800 | 177,449 |
| 2022-06-16 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 264,601 |
| 2022-06-15 | 110.00 | 110.50 | 106.50 | 107.00 | 107.00 | 102,462 |
| 2022-06-14 | 111.00 | 112.00 | 107.50 | 112.00 | 112.00 | 392,183 |
| 2022-06-13 | 108.50 | 114.50 | 108.50 | 110.00 | 110.00 | 271,049 |
| 2022-06-10 | 116.50 | 117.66 | 107.06 | 116.00 | 116.00 | 643,963 |
| 2022-06-09 | 115.00 | 118.63 | 115.00 | 117.50 | 117.50 | 192,511 |
| 2022-06-08 | 116.00 | 119.50 | 115.00 | 115.00 | 115.00 | 112,112 |
| 2022-06-07 | 116.50 | 119.22 | 115.00 | 116.00 | 116.00 | 171,244 |
| 2022-06-06 | 123.50 | 123.50 | 118.39 | 118.75 | 118.75 | 106,944 |
| 2022-06-01 | 120.10 | 122.25 | 120.00 | 122.25 | 122.25 | 63,076 |
| 2022-05-31 | 120.50 | 122.00 | 115.50 | 115.50 | 115.50 | 185,522 |
| 2022-05-30 | 119.50 | 121.50 | 115.00 | 115.00 | 115.00 | 173,600 |
| 2022-05-27 | 122.50 | 123.00 | 120.39 | 122.00 | 122.00 | 95,494 |
| 2022-05-26 | 120.00 | 122.50 | 114.54 | 121.00 | 121.00 | 152,923 |
| 2022-05-25 | 119.50 | 120.50 | 115.00 | 119.00 | 119.00 | 375,137 |
| 2022-05-24 | 120.00 | 122.00 | 118.50 | 120.50 | 120.50 | 28,680 |
| 2022-05-23 | 121.00 | 121.00 | 117.28 | 120.00 | 120.00 | 195,397 |
| 2022-05-20 | 120.00 | 121.50 | 117.48 | 120.00 | 120.00 | 213,132 |
| 2022-05-19 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 268,022 |
| 2022-05-18 | 119.00 | 122.50 | 115.00 | 122.00 | 122.00 | 106,517 |
| 2022-05-17 | 122.00 | 122.00 | 115.07 | 120.50 | 120.50 | 178,958 |
| 2022-05-16 | 118.00 | 122.50 | 117.00 | 118.00 | 118.00 | 145,268 |
| 2022-05-13 | 120.00 | 125.50 | 117.00 | 117.00 | 117.00 | 747,024 |
| 2022-05-12 | 119.00 | 123.50 | 117.50 | 118.00 | 118.00 | 71,663 |
| 2022-05-11 | 124.00 | 124.62 | 119.00 | 122.00 | 122.00 | 350,334 |
| 2022-05-10 | 121.00 | 124.00 | 117.00 | 117.00 | 117.00 | 212,376 |
| 2022-05-09 | 127.50 | 132.50 | 118.00 | 121.25 | 121.25 | 288,024 |
| 2022-05-06 | 132.50 | 132.82 | 122.00 | 127.50 | 127.50 | 378,521 |
| 2022-05-05 | 134.50 | 136.01 | 131.66 | 133.00 | 133.00 | 61,989 |
| 2022-05-04 | 135.00 | 135.75 | 133.00 | 133.50 | 133.50 | 93,941 |
| 2022-05-03 | 136.00 | 138.00 | 133.65 | 138.00 | 138.00 | 183,022 |
| 2022-04-29 | 134.50 | 137.50 | 133.00 | 133.00 | 133.00 | 122,335 |
| 2022-04-28 | 134.50 | 136.50 | 133.00 | 135.00 | 135.00 | 1,154,659 |
| 2022-04-27 | 135.50 | 136.50 | 130.50 | 130.50 | 130.50 | 179,829 |
| 2022-04-26 | 136.50 | 137.25 | 133.00 | 137.00 | 137.00 | 244,916 |
| 2022-04-25 | 138.50 | 142.50 | 133.00 | 135.00 | 135.00 | 224,193 |
| 2022-04-22 | 139.00 | 141.00 | 135.28 | 139.25 | 139.25 | 222,767 |
| 2022-04-21 | 139.00 | 143.00 | 136.54 | 140.00 | 140.00 | 70,355 |
| 2022-04-20 | 140.00 | 141.00 | 138.89 | 140.00 | 140.00 | 260,905 |
| 2022-04-19 | 138.00 | 142.50 | 136.50 | 140.00 | 140.00 | 335,481 |
| 2022-04-14 | 141.00 | 143.00 | 138.53 | 140.00 | 140.00 | 602,304 |
| 2022-04-13 | 142.50 | 142.50 | 137.50 | 138.00 | 138.00 | 326,000 |
| 2022-04-12 | 142.00 | 142.00 | 135.00 | 139.00 | 139.00 | 240,469 |
| 2022-04-11 | 142.50 | 142.62 | 138.50 | 142.00 | 142.00 | 159,873 |
| 2022-04-08 | 139.50 | 143.00 | 137.30 | 143.00 | 143.00 | 423,764 |
| 2022-04-07 | 133.50 | 140.50 | 132.66 | 139.00 | 139.00 | 526,026 |
| 2022-04-06 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 158,508 |
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.