Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 85.000 | 91.000 | 85.000 | 89.800 | 89.800 | 601,860 |
| 2025-05-12 | 86.000 | 89.000 | 84.442 | 89.000 | 89.000 | 461,613 |
| 2025-05-09 | 84.000 | 86.000 | 84.000 | 84.600 | 84.600 | 225,633 |
| 2025-05-08 | 83.800 | 84.504 | 83.600 | 84.000 | 84.000 | 356,313 |
| 2025-05-07 | 85.400 | 86.000 | 85.400 | 85.700 | 85.700 | 132,218 |
| 2025-05-06 | 81.800 | 86.000 | 81.640 | 85.600 | 85.600 | 1,007,849 |
| 2025-05-02 | 81.000 | 81.970 | 80.648 | 81.800 | 81.800 | 450,612 |
| 2025-05-01 | 80.800 | 81.800 | 80.343 | 80.600 | 80.600 | 413,428 |
| 2025-04-30 | 79.600 | 81.800 | 79.600 | 80.600 | 80.600 | 496,405 |
| 2025-04-29 | 80.000 | 81.800 | 79.555 | 80.500 | 80.500 | 192,196 |
| 2025-04-28 | 80.200 | 80.200 | 79.325 | 80.100 | 80.100 | 292,014 |
| 2025-04-25 | 80.400 | 80.600 | 79.000 | 79.400 | 79.400 | 284,354 |
| 2025-04-24 | 80.600 | 81.800 | 79.000 | 79.600 | 79.600 | 383,212 |
| 2025-04-23 | 80.800 | 82.000 | 79.000 | 80.400 | 80.400 | 364,834 |
| 2025-04-22 | 79.000 | 82.800 | 77.600 | 80.000 | 80.000 | 202,878 |
| 2025-04-17 | 80.000 | 81.200 | 77.600 | 81.200 | 81.200 | 158,535 |
| 2025-04-16 | 80.790 | 81.000 | 79.615 | 80.400 | 80.400 | 229,727 |
| 2025-04-15 | 80.400 | 82.000 | 79.799 | 80.700 | 80.700 | 192,114 |
| 2025-04-14 | 79.000 | 82.200 | 79.000 | 82.000 | 82.000 | 132,455 |
| 2025-04-11 | 80.400 | 82.200 | 79.200 | 79.200 | 79.200 | 137,090 |
| 2025-04-10 | 76.400 | 82.400 | 76.342 | 79.800 | 79.800 | 907,133 |
| 2025-04-09 | 76.000 | 76.600 | 72.750 | 75.900 | 75.900 | 316,759 |
| 2025-04-08 | 75.000 | 81.280 | 74.895 | 80.000 | 80.000 | 1,261,711 |
| 2025-04-07 | 76.200 | 77.600 | 66.553 | 73.000 | 73.000 | 798,737 |
| 2025-04-04 | 79.400 | 81.800 | 76.400 | 76.400 | 76.400 | 556,320 |
| 2025-04-03 | 83.000 | 85.352 | 77.556 | 80.600 | 80.600 | 949,235 |
| 2025-04-02 | 84.600 | 88.800 | 83.000 | 83.000 | 83.000 | 837,242 |
| 2025-04-01 | 85.000 | 88.800 | 84.200 | 86.100 | 86.100 | 519,002 |
| 2025-03-31 | 86.800 | 88.800 | 84.788 | 85.000 | 85.000 | 285,614 |
| 2025-03-28 | 86.400 | 86.720 | 85.022 | 85.400 | 85.400 | 516,680 |
| 2025-03-27 | 86.400 | 88.157 | 85.600 | 86.500 | 86.500 | 1,002,064 |
| 2025-03-26 | 87.000 | 88.000 | 86.776 | 87.500 | 87.500 | 750,078 |
| 2025-03-25 | 86.000 | 89.800 | 85.600 | 87.900 | 87.900 | 289,459 |
| 2025-03-24 | 88.000 | 89.800 | 85.800 | 86.000 | 86.000 | 808,761 |
| 2025-03-21 | 86.600 | 89.800 | 85.939 | 87.000 | 87.000 | 261,955 |
| 2025-03-20 | 88.400 | 89.627 | 86.200 | 86.600 | 86.600 | 176,417 |
| 2025-03-19 | 86.600 | 87.400 | 85.400 | 87.400 | 87.400 | 256,667 |
| 2025-03-18 | 86.800 | 87.400 | 85.600 | 86.400 | 86.400 | 215,806 |
| 2025-03-17 | 85.000 | 86.904 | 85.000 | 86.000 | 86.000 | 444,028 |
| 2025-03-14 | 86.000 | 87.400 | 85.000 | 86.000 | 86.000 | 500,202 |
| 2025-03-13 | 86.400 | 87.400 | 85.000 | 85.200 | 85.200 | 323,900 |
| 2025-03-12 | 86.000 | 87.400 | 85.477 | 86.300 | 86.300 | 414,637 |
| 2025-03-11 | 86.000 | 87.400 | 85.760 | 86.000 | 86.000 | 196,831 |
| 2025-03-10 | 87.600 | 87.800 | 84.850 | 86.000 | 86.000 | 1,373,247 |
| 2025-03-07 | 89.200 | 89.970 | 85.800 | 87.000 | 87.000 | 367,970 |
| 2025-03-06 | 90.000 | 90.800 | 89.500 | 89.500 | 89.500 | 209,843 |
| 2025-03-05 | 91.200 | 92.000 | 90.015 | 91.000 | 91.000 | 378,523 |
| 2025-03-04 | 92.000 | 93.000 | 91.600 | 91.600 | 91.600 | 261,472 |
| 2025-03-03 | 93.000 | 95.400 | 91.800 | 91.800 | 91.800 | 233,500 |
| 2025-02-28 | 93.000 | 95.400 | 92.000 | 92.800 | 92.800 | 126,406 |
| 2025-02-27 | 93.200 | 95.600 | 93.000 | 94.200 | 94.200 | 116,933 |
| 2025-02-26 | 91.600 | 94.714 | 91.600 | 92.200 | 92.200 | 152,740 |
| 2025-02-25 | 93.759 | 96.000 | 91.800 | 92.900 | 92.900 | 144,598 |
| 2025-02-24 | 95.000 | 97.094 | 93.000 | 94.500 | 94.500 | 195,971 |
| 2025-02-21 | 95.800 | 97.758 | 94.200 | 95.000 | 95.000 | 171,561 |
| 2025-02-20 | 95.800 | 98.000 | 94.200 | 96.600 | 96.600 | 168,007 |
| 2025-02-19 | 94.800 | 96.000 | 92.400 | 94.600 | 94.600 | 278,647 |
| 2025-02-18 | 93.000 | 95.000 | 92.379 | 93.000 | 93.000 | 322,734 |
| 2025-02-17 | 94.800 | 97.000 | 92.200 | 93.600 | 93.600 | 416,129 |
| 2025-02-14 | 94.400 | 95.400 | 93.000 | 95.300 | 95.300 | 267,039 |
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.