Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 90.000 | 93.083 | 89.672 | 93.000 | 93.000 | 514,810 |
| 2026-01-26 | 89.000 | 90.000 | 88.440 | 89.600 | 89.600 | 404,695 |
| 2026-01-23 | 89.000 | 90.000 | 88.600 | 89.500 | 89.500 | 109,508 |
| 2026-01-22 | 89.200 | 89.600 | 89.000 | 89.000 | 89.000 | 444,338 |
| 2026-01-21 | 90.800 | 90.800 | 89.400 | 89.400 | 89.400 | 1,116,767 |
| 2026-01-20 | 90.000 | 92.000 | 89.220 | 89.800 | 89.800 | 241,146 |
| 2026-01-19 | 90.200 | 93.520 | 90.038 | 90.500 | 90.500 | 135,360 |
| 2026-01-16 | 91.400 | 92.800 | 89.600 | 89.600 | 89.600 | 159,941 |
| 2026-01-15 | 92.600 | 92.600 | 91.400 | 91.400 | 91.400 | 187,358 |
| 2026-01-14 | 94.000 | 94.000 | 91.995 | 92.600 | 92.600 | 142,729 |
| 2026-01-13 | 93.800 | 93.800 | 91.800 | 92.800 | 92.800 | 271,235 |
| 2026-01-12 | 92.000 | 94.000 | 91.800 | 92.000 | 92.000 | 316,164 |
| 2026-01-09 | 91.400 | 93.600 | 91.400 | 93.600 | 93.600 | 167,941 |
| 2026-01-08 | 92.400 | 92.400 | 91.426 | 92.000 | 92.000 | 102,047 |
| 2026-01-07 | 93.800 | 93.800 | 91.000 | 91.400 | 91.400 | 336,237 |
| 2026-01-06 | 91.400 | 94.000 | 91.400 | 92.400 | 92.400 | 104,136 |
| 2026-01-05 | 91.400 | 94.000 | 91.400 | 91.600 | 91.600 | 129,146 |
| 2026-01-02 | 92.000 | 93.000 | 90.136 | 92.000 | 92.000 | 193,289 |
| 2025-12-31 | 91.400 | 93.000 | 90.800 | 91.000 | 91.000 | 83,126 |
| 2025-12-30 | 91.400 | 93.000 | 90.800 | 93.000 | 93.000 | 216,994 |
| 2025-12-29 | 89.000 | 92.200 | 89.000 | 90.200 | 90.200 | 316,067 |
| 2025-12-24 | 92.600 | 92.600 | 91.400 | 91.400 | 91.400 | 106,248 |
| 2025-12-23 | 92.000 | 93.000 | 89.200 | 91.000 | 91.000 | 262,377 |
| 2025-12-22 | 91.400 | 93.000 | 91.400 | 92.600 | 92.600 | 56,479 |
| 2025-12-19 | 91.400 | 93.000 | 90.600 | 92.600 | 92.600 | 219,007 |
| 2025-12-18 | 92.600 | 92.600 | 90.000 | 92.600 | 92.600 | 127,870 |
| 2025-12-17 | 91.400 | 93.000 | 89.800 | 91.000 | 91.000 | 306,511 |
| 2025-12-16 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 111,791 |
| 2025-12-15 | 92.200 | 92.200 | 89.000 | 90.800 | 90.800 | 256,092 |
| 2025-12-12 | 91.600 | 92.000 | 90.400 | 91.600 | 91.600 | 192,549 |
| 2025-12-11 | 90.800 | 92.000 | 90.400 | 90.400 | 90.400 | 200,532 |
| 2025-12-10 | 90.200 | 92.000 | 89.200 | 90.400 | 90.400 | 136,332 |
| 2025-12-09 | 91.800 | 92.000 | 90.000 | 90.000 | 90.000 | 420,419 |
| 2025-12-08 | 91.000 | 91.200 | 89.992 | 91.200 | 91.200 | 1,544,201 |
| 2025-12-05 | 89.200 | 91.000 | 88.600 | 89.500 | 89.500 | 371,554 |
| 2025-12-04 | 90.000 | 90.000 | 87.800 | 89.200 | 89.200 | 236,308 |
| 2025-12-03 | 87.800 | 91.233 | 86.511 | 90.000 | 90.000 | 1,046,552 |
| 2025-12-02 | 83.200 | 86.593 | 81.600 | 86.000 | 86.000 | 894,784 |
| 2025-12-01 | 82.000 | 83.175 | 81.011 | 81.800 | 81.800 | 523,548 |
| 2025-11-28 | 81.600 | 82.000 | 80.400 | 80.800 | 80.800 | 201,258 |
| 2025-11-27 | 81.000 | 81.000 | 79.200 | 80.000 | 80.000 | 1,007,047 |
| 2025-11-26 | 81.000 | 82.000 | 80.000 | 80.200 | 80.200 | 839,563 |
| 2025-11-25 | 80.600 | 81.000 | 80.200 | 80.400 | 80.400 | 1,791,917 |
| 2025-11-24 | 83.000 | 85.600 | 80.000 | 80.000 | 80.000 | 6,313,869 |
| 2025-11-21 | 86.200 | 87.600 | 83.400 | 83.400 | 83.400 | 212,922 |
| 2025-11-20 | 85.000 | 88.800 | 85.000 | 85.000 | 85.000 | 114,746 |
| 2025-11-19 | 87.200 | 88.800 | 85.400 | 85.400 | 85.400 | 275,155 |
| 2025-11-18 | 87.200 | 88.800 | 86.639 | 87.200 | 87.200 | 155,181 |
| 2025-11-17 | 87.200 | 89.600 | 87.000 | 87.000 | 87.000 | 115,568 |
| 2025-11-14 | 88.000 | 88.785 | 87.000 | 87.000 | 87.000 | 319,108 |
| 2025-11-13 | 88.400 | 88.600 | 87.800 | 87.800 | 87.800 | 98,833 |
| 2025-11-12 | 88.400 | 88.600 | 87.800 | 88.100 | 88.100 | 266,075 |
| 2025-11-11 | 88.400 | 88.800 | 88.155 | 88.400 | 88.400 | 207,183 |
| 2025-11-10 | 88.400 | 88.800 | 88.000 | 88.600 | 88.600 | 722,647 |
| 2025-11-07 | 89.200 | 92.000 | 88.200 | 88.200 | 88.200 | 819,632 |
| 2025-11-06 | 93.800 | 94.200 | 89.600 | 89.600 | 89.600 | 191,229 |
| 2025-11-05 | 93.000 | 93.900 | 92.854 | 93.400 | 93.400 | 256,434 |
| 2025-11-04 | 92.800 | 93.600 | 92.800 | 93.400 | 93.400 | 379,836 |
| 2025-11-03 | 92.400 | 94.200 | 92.200 | 94.200 | 94.200 | 640,313 |
| 2025-10-31 | 91.400 | 93.000 | 91.400 | 92.000 | 92.000 | 257,202 |
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.