Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 89.400 | 90.256 | 89.200 | 89.400 | 89.400 | 763,331 |
| 2025-08-05 | 91.000 | 93.800 | 89.000 | 90.000 | 90.000 | 1,047,995 |
| 2025-08-04 | 91.000 | 93.380 | 91.000 | 91.500 | 91.500 | 582,058 |
| 2025-08-01 | 92.000 | 93.800 | 91.000 | 91.600 | 91.600 | 242,594 |
| 2025-07-31 | 92.000 | 93.600 | 91.800 | 92.400 | 92.400 | 659,329 |
| 2025-07-30 | 92.200 | 93.800 | 91.600 | 91.800 | 91.800 | 564,074 |
| 2025-07-29 | 93.200 | 93.800 | 92.000 | 92.000 | 92.000 | 606,114 |
| 2025-07-28 | 92.000 | 94.800 | 91.123 | 92.000 | 92.000 | 414,055 |
| 2025-07-25 | 92.600 | 94.800 | 91.800 | 91.800 | 91.800 | 285,581 |
| 2025-07-24 | 94.200 | 95.400 | 91.000 | 94.200 | 94.200 | 1,286,732 |
| 2025-07-23 | 95.000 | 96.200 | 93.000 | 95.100 | 95.100 | 522,493 |
| 2025-07-22 | 95.000 | 96.600 | 94.400 | 95.500 | 95.500 | 168,260 |
| 2025-07-21 | 95.000 | 96.600 | 93.800 | 95.000 | 95.000 | 434,589 |
| 2025-07-18 | 95.000 | 96.400 | 94.700 | 96.400 | 96.400 | 355,168 |
| 2025-07-17 | 95.800 | 96.600 | 94.600 | 94.600 | 94.600 | 153,475 |
| 2025-07-16 | 94.600 | 96.495 | 94.600 | 94.600 | 94.600 | 293,853 |
| 2025-07-15 | 95.400 | 96.800 | 94.600 | 94.600 | 94.600 | 188,321 |
| 2025-07-14 | 95.800 | 97.800 | 95.060 | 95.400 | 95.400 | 448,628 |
| 2025-07-11 | 95.600 | 97.800 | 95.600 | 96.000 | 96.000 | 1,140,678 |
| 2025-07-10 | 97.000 | 98.140 | 94.980 | 96.200 | 96.200 | 502,844 |
| 2025-07-09 | 97.000 | 99.800 | 97.000 | 98.000 | 98.000 | 141,166 |
| 2025-07-08 | 98.600 | 99.530 | 97.800 | 97.800 | 97.800 | 201,592 |
| 2025-07-07 | 98.800 | 99.200 | 98.000 | 98.600 | 98.600 | 644,363 |
| 2025-07-04 | 100.00 | 100.99 | 98.380 | 99.400 | 99.400 | 298,615 |
| 2025-07-03 | 100.00 | 100.49 | 97.963 | 99.850 | 99.850 | 316,006 |
| 2025-07-02 | 98.600 | 100.50 | 98.240 | 100.50 | 100.50 | 530,712 |
| 2025-07-01 | 99.000 | 99.000 | 93.928 | 97.600 | 97.600 | 637,917 |
| 2025-06-30 | 98.800 | 103.42 | 96.200 | 101.50 | 101.50 | 336,257 |
| 2025-06-27 | 97.400 | 99.400 | 97.176 | 99.000 | 99.000 | 653,749 |
| 2025-06-26 | 96.400 | 98.800 | 96.200 | 97.500 | 97.500 | 236,538 |
| 2025-06-25 | 99.000 | 99.000 | 96.200 | 96.200 | 96.200 | 1,278,497 |
| 2025-06-24 | 98.800 | 98.858 | 96.200 | 98.000 | 98.000 | 338,230 |
| 2025-06-23 | 99.000 | 99.000 | 96.600 | 97.000 | 97.000 | 187,222 |
| 2025-06-20 | 97.000 | 99.000 | 96.800 | 99.000 | 99.000 | 352,155 |
| 2025-06-19 | 99.000 | 99.000 | 97.120 | 97.900 | 97.900 | 267,449 |
| 2025-06-18 | 98.410 | 98.800 | 97.260 | 98.000 | 98.000 | 275,292 |
| 2025-06-17 | 97.600 | 99.000 | 96.877 | 97.200 | 97.200 | 137,059 |
| 2025-06-16 | 98.400 | 99.000 | 97.800 | 98.200 | 98.200 | 273,566 |
| 2025-06-13 | 97.800 | 98.600 | 97.800 | 98.000 | 98.000 | 120,181 |
| 2025-06-12 | 98.400 | 99.000 | 98.000 | 98.400 | 98.400 | 444,448 |
| 2025-06-11 | 98.400 | 98.822 | 98.000 | 98.700 | 98.700 | 663,246 |
| 2025-06-10 | 99.400 | 100.76 | 98.400 | 98.400 | 98.400 | 696,338 |
| 2025-06-09 | 99.200 | 101.00 | 98.550 | 101.00 | 101.00 | 193,776 |
| 2025-06-06 | 99.400 | 100.00 | 99.044 | 99.400 | 99.400 | 468,634 |
| 2025-06-05 | 99.200 | 101.00 | 98.483 | 100.00 | 100.00 | 959,667 |
| 2025-06-04 | 102.00 | 103.00 | 99.010 | 101.00 | 101.00 | 458,012 |
| 2025-06-03 | 98.000 | 103.60 | 98.000 | 102.00 | 102.00 | 781,581 |
| 2025-06-02 | 97.000 | 99.600 | 95.200 | 99.600 | 99.600 | 65,076 |
| 2025-05-30 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 177,989 |
| 2025-05-29 | 97.200 | 98.828 | 95.400 | 98.800 | 98.800 | 446,147 |
| 2025-05-28 | 97.000 | 97.800 | 96.000 | 96.700 | 96.700 | 102,232 |
| 2025-05-27 | 96.600 | 97.800 | 96.600 | 97.000 | 97.000 | 215,760 |
| 2025-05-23 | 97.600 | 97.800 | 96.270 | 97.800 | 97.800 | 277,830 |
| 2025-05-22 | 97.800 | 98.000 | 96.683 | 97.800 | 97.800 | 265,090 |
| 2025-05-21 | 98.600 | 98.800 | 96.000 | 98.000 | 98.000 | 234,866 |
| 2025-05-20 | 95.000 | 98.611 | 92.200 | 98.000 | 98.000 | 778,967 |
| 2025-05-19 | 93.000 | 95.000 | 92.200 | 92.200 | 92.200 | 258,479 |
| 2025-05-16 | 93.000 | 96.000 | 92.810 | 94.000 | 94.000 | 782,558 |
| 2025-05-15 | 93.400 | 94.207 | 92.550 | 93.000 | 93.000 | 299,440 |
| 2025-05-14 | 91.000 | 94.000 | 89.800 | 94.000 | 94.000 | 614,077 |
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.