Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 130.00 | 132.50 | 126.90 | 131.25 | 131.25 | 303,767 |
| 2022-04-04 | 130.05 | 132.00 | 125.37 | 131.25 | 131.25 | 357,082 |
| 2022-04-01 | 130.00 | 133.00 | 126.00 | 130.50 | 130.50 | 244,846 |
| 2022-03-31 | 130.00 | 133.00 | 125.94 | 133.00 | 133.00 | 75,806 |
| 2022-03-30 | 128.88 | 131.00 | 128.21 | 130.75 | 130.75 | 210,759 |
| 2022-03-29 | 129.00 | 132.50 | 123.50 | 127.25 | 127.25 | 556,589 |
| 2022-03-28 | 129.50 | 131.00 | 125.04 | 127.25 | 127.25 | 189,999 |
| 2022-03-25 | 135.50 | 138.00 | 129.50 | 129.50 | 129.50 | 122,941 |
| 2022-03-24 | 137.00 | 141.00 | 134.00 | 136.50 | 136.50 | 133,940 |
| 2022-03-23 | 138.00 | 139.25 | 135.14 | 138.00 | 138.00 | 170,868 |
| 2022-03-22 | 139.00 | 141.50 | 134.96 | 139.25 | 139.25 | 154,908 |
| 2022-03-21 | 138.00 | 141.00 | 137.16 | 139.75 | 139.75 | 88,208 |
| 2022-03-18 | 139.00 | 141.50 | 134.50 | 141.00 | 141.00 | 1,216,585 |
| 2022-03-17 | 136.00 | 138.00 | 134.95 | 137.00 | 137.00 | 131,649 |
| 2022-03-16 | 138.00 | 139.00 | 134.36 | 136.00 | 136.00 | 308,552 |
| 2022-03-15 | 136.00 | 139.50 | 133.25 | 137.75 | 137.75 | 196,947 |
| 2022-03-14 | 137.00 | 139.00 | 132.00 | 139.00 | 139.00 | 576,625 |
| 2022-03-11 | 135.00 | 141.05 | 130.50 | 135.00 | 135.00 | 633,611 |
| 2022-03-10 | 120.00 | 134.00 | 118.52 | 132.75 | 132.75 | 852,419 |
| 2022-03-09 | 119.00 | 119.55 | 113.50 | 117.50 | 117.50 | 356,359 |
| 2022-03-08 | 111.50 | 115.06 | 111.18 | 112.50 | 112.50 | 310,138 |
| 2022-03-07 | 117.00 | 119.50 | 105.00 | 111.00 | 111.00 | 449,216 |
| 2022-03-04 | 124.00 | 132.50 | 117.00 | 117.00 | 117.00 | 213,816 |
| 2022-03-03 | 128.50 | 131.30 | 125.00 | 125.00 | 125.00 | 157,637 |
| 2022-03-02 | 128.50 | 133.50 | 127.50 | 127.50 | 127.50 | 88,597 |
| 2022-03-01 | 131.50 | 131.50 | 128.50 | 130.75 | 130.75 | 139,738 |
| 2022-02-28 | 128.00 | 131.50 | 125.61 | 130.00 | 130.00 | 99,069 |
| 2022-02-25 | 131.50 | 132.00 | 125.00 | 132.00 | 132.00 | 271,216 |
| 2022-02-24 | 128.00 | 131.50 | 121.54 | 125.00 | 125.00 | 360,247 |
| 2022-02-23 | 132.50 | 134.75 | 131.87 | 134.75 | 134.75 | 53,323 |
| 2022-02-22 | 133.50 | 138.00 | 128.06 | 132.00 | 132.00 | 640,125 |
| 2022-02-21 | 137.00 | 139.25 | 131.75 | 137.00 | 137.00 | 142,423 |
| 2022-02-18 | 134.50 | 137.00 | 132.56 | 136.00 | 136.00 | 109,738 |
| 2022-02-17 | 132.50 | 138.83 | 130.00 | 134.50 | 134.50 | 1,050,800 |
| 2022-02-16 | 132.50 | 138.00 | 132.00 | 138.00 | 138.00 | 130,265 |
| 2022-02-15 | 138.00 | 141.50 | 133.13 | 135.50 | 135.50 | 104,649 |
| 2022-02-14 | 142.00 | 147.50 | 139.50 | 139.50 | 139.50 | 146,973 |
| 2022-02-11 | 150.00 | 152.00 | 144.00 | 146.50 | 146.50 | 53,922 |
| 2022-02-10 | 150.00 | 152.00 | 148.13 | 150.00 | 150.00 | 453,072 |
| 2022-02-09 | 152.00 | 152.00 | 146.78 | 152.00 | 152.00 | 84,133 |
| 2022-02-08 | 149.00 | 151.00 | 144.00 | 147.50 | 147.50 | 84,832 |
| 2022-02-07 | 149.00 | 149.00 | 144.50 | 149.00 | 149.00 | 154,802 |
| 2022-02-04 | 150.00 | 151.15 | 145.11 | 147.25 | 147.25 | 863,280 |
| 2022-02-03 | 149.00 | 152.00 | 148.13 | 152.00 | 152.00 | 194,403 |
| 2022-02-02 | 149.00 | 152.00 | 142.50 | 151.50 | 151.50 | 181,513 |
| 2022-02-01 | 137.50 | 146.00 | 134.00 | 144.00 | 144.00 | 176,383 |
| 2022-01-31 | 136.00 | 138.00 | 134.25 | 136.50 | 136.50 | 271,355 |
| 2022-01-28 | 136.50 | 137.40 | 133.83 | 134.00 | 134.00 | 320,661 |
| 2022-01-27 | 131.50 | 136.00 | 131.50 | 136.00 | 136.00 | 79,198 |
| 2022-01-26 | 134.50 | 136.00 | 128.00 | 133.00 | 133.00 | 319,014 |
| 2022-01-25 | 121.00 | 134.00 | 116.17 | 126.50 | 126.50 | 696,472 |
| 2022-01-24 | 137.00 | 144.50 | 114.00 | 114.50 | 114.50 | 1,325,234 |
| 2022-01-21 | 148.00 | 148.00 | 137.00 | 137.00 | 137.00 | 186,628 |
| 2022-01-20 | 147.00 | 147.80 | 143.74 | 145.00 | 145.00 | 153,980 |
| 2022-01-19 | 146.50 | 150.50 | 143.00 | 144.00 | 144.00 | 239,965 |
| 2022-01-18 | 152.50 | 156.50 | 143.06 | 147.00 | 147.00 | 485,474 |
| 2022-01-17 | 156.50 | 158.00 | 154.42 | 157.00 | 157.00 | 74,521 |
| 2022-01-14 | 156.50 | 161.50 | 153.04 | 155.50 | 155.50 | 203,201 |
| 2022-01-13 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 85,483 |
| 2022-01-12 | 153.00 | 161.00 | 153.00 | 156.25 | 156.25 | 74,618 |
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.