Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | 74,679 |
| 2022-01-10 | 158.00 | 158.00 | 152.50 | 152.50 | 152.50 | 92,468 |
| 2022-01-07 | 159.50 | 161.50 | 156.48 | 158.25 | 158.25 | 95,764 |
| 2022-01-06 | 159.00 | 160.50 | 153.00 | 155.25 | 155.25 | 63,803 |
| 2022-01-05 | 160.00 | 162.00 | 156.50 | 159.50 | 159.50 | 529,572 |
| 2022-01-04 | 153.00 | 161.00 | 152.50 | 156.75 | 156.75 | 175,177 |
| 2021-12-31 | 159.50 | 160.00 | 157.65 | 158.50 | 158.50 | 17,270 |
| 2021-12-30 | 160.00 | 160.00 | 151.50 | 158.00 | 158.00 | 39,901 |
| 2021-12-29 | 157.50 | 160.00 | 152.50 | 159.00 | 159.00 | 740,781 |
| 2021-12-24 | 156.50 | 158.00 | 152.05 | 157.00 | 157.00 | 65,445 |
| 2021-12-23 | 157.00 | 157.50 | 154.70 | 156.50 | 156.50 | 54,125 |
| 2021-12-22 | 156.50 | 157.50 | 154.68 | 157.50 | 157.50 | 132,873 |
| 2021-12-21 | 153.50 | 157.00 | 151.75 | 154.00 | 154.00 | 501,469 |
| 2021-12-20 | 155.00 | 156.50 | 150.50 | 150.50 | 150.50 | 131,894 |
| 2021-12-17 | 154.50 | 159.50 | 150.35 | 156.50 | 156.50 | 165,112 |
| 2021-12-16 | 158.50 | 158.87 | 154.02 | 154.25 | 154.25 | 95,411 |
| 2021-12-15 | 158.00 | 159.50 | 155.00 | 157.25 | 157.25 | 127,741 |
| 2021-12-14 | 160.00 | 160.00 | 156.55 | 158.00 | 158.00 | 127,603 |
| 2021-12-13 | 158.50 | 160.50 | 157.55 | 159.50 | 159.50 | 437,013 |
| 2021-12-10 | 156.00 | 159.50 | 155.16 | 158.25 | 158.25 | 175,773 |
| 2021-12-09 | 159.00 | 159.35 | 153.50 | 154.00 | 154.00 | 162,582 |
| 2021-12-08 | 160.00 | 160.00 | 156.50 | 157.25 | 157.25 | 125,352 |
| 2021-12-07 | 162.50 | 164.00 | 155.50 | 160.00 | 160.00 | 206,364 |
| 2021-12-06 | 162.50 | 163.50 | 160.88 | 161.50 | 161.50 | 150,747 |
| 2021-12-03 | 163.00 | 163.00 | 161.00 | 161.50 | 161.50 | 82,783 |
| 2021-12-02 | 158.50 | 161.00 | 155.00 | 160.75 | 160.75 | 197,107 |
| 2021-12-01 | 158.50 | 159.50 | 157.50 | 159.25 | 159.25 | 105,859 |
| 2021-11-30 | 153.00 | 160.50 | 153.00 | 157.00 | 157.00 | 135,164 |
| 2021-11-29 | 161.00 | 161.00 | 155.37 | 157.00 | 157.00 | 162,922 |
| 2021-11-26 | 158.00 | 161.00 | 153.00 | 161.00 | 161.00 | 207,243 |
| 2021-11-25 | 158.50 | 166.00 | 158.50 | 158.50 | 158.50 | 199,739 |
| 2021-11-24 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | 291,813 |
| 2021-11-23 | 161.00 | 165.00 | 158.50 | 161.00 | 161.00 | 346,820 |
| 2021-11-22 | 160.00 | 162.13 | 158.50 | 159.50 | 159.50 | 189,972 |
| 2021-11-19 | 160.50 | 162.50 | 158.00 | 158.00 | 158.00 | 78,904 |
| 2021-11-18 | 161.00 | 165.00 | 159.00 | 159.50 | 159.50 | 110,708 |
| 2021-11-17 | 160.00 | 165.50 | 158.45 | 161.25 | 161.25 | 92,956 |
| 2021-11-16 | 164.00 | 166.50 | 158.50 | 160.00 | 160.00 | 109,241 |
| 2021-11-15 | 165.00 | 165.50 | 162.13 | 164.00 | 164.00 | 119,772 |
| 2021-11-12 | 167.00 | 169.50 | 161.00 | 161.00 | 161.00 | 242,664 |
| 2021-11-11 | 167.50 | 173.00 | 165.00 | 166.25 | 166.25 | 124,385 |
| 2021-11-10 | 171.00 | 174.50 | 167.00 | 167.00 | 167.00 | 115,237 |
| 2021-11-09 | 173.00 | 174.50 | 169.00 | 170.75 | 170.75 | 411,867 |
| 2021-11-08 | 167.50 | 173.00 | 165.00 | 173.00 | 173.00 | 506,713 |
| 2021-11-05 | 162.50 | 162.50 | 155.00 | 159.00 | 159.00 | 402,213 |
| 2021-11-04 | 162.50 | 163.00 | 160.70 | 162.50 | 162.50 | 196,342 |
| 2021-11-03 | 159.00 | 164.00 | 159.00 | 161.50 | 161.50 | 101,016 |
| 2021-11-02 | 158.50 | 165.00 | 156.87 | 165.00 | 165.00 | 232,272 |
| 2021-11-01 | 158.50 | 159.00 | 153.00 | 159.00 | 159.00 | 116,527 |
| 2021-10-29 | 156.50 | 159.00 | 154.11 | 159.00 | 159.00 | 123,142 |
| 2021-10-28 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 359,510 |
| 2021-10-27 | 154.50 | 155.50 | 152.50 | 155.00 | 155.00 | 174,357 |
| 2021-10-26 | 156.00 | 156.00 | 151.50 | 154.50 | 154.50 | 149,655 |
| 2021-10-25 | 154.50 | 158.00 | 152.00 | 152.00 | 152.00 | 140,591 |
| 2021-10-22 | 154.00 | 155.00 | 152.90 | 154.00 | 154.00 | 67,568 |
| 2021-10-21 | 153.50 | 155.00 | 152.52 | 153.50 | 153.50 | 72,096 |
| 2021-10-20 | 154.00 | 155.87 | 152.00 | 154.50 | 154.50 | 102,075 |
| 2021-10-19 | 157.00 | 159.00 | 154.50 | 159.00 | 159.00 | 123,109 |
| 2021-10-18 | 156.00 | 158.00 | 152.50 | 158.00 | 158.00 | 153,336 |
| 2021-10-15 | 152.00 | 158.00 | 150.10 | 158.00 | 158.00 | 367,056 |
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.