Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 95.000 | 95.400 | 93.860 | 94.400 | 94.400 | 245,944 |
| 2025-02-12 | 95.200 | 97.800 | 94.400 | 94.400 | 94.400 | 136,191 |
| 2025-02-11 | 94.400 | 97.800 | 93.775 | 96.400 | 96.400 | 148,766 |
| 2025-02-10 | 95.000 | 97.754 | 93.200 | 96.000 | 96.000 | 237,688 |
| 2025-02-07 | 96.600 | 99.200 | 94.000 | 95.800 | 95.800 | 549,094 |
| 2025-02-06 | 98.000 | 99.200 | 96.500 | 96.500 | 96.500 | 446,738 |
| 2025-02-05 | 96.400 | 98.800 | 96.088 | 97.000 | 97.000 | 433,378 |
| 2025-02-04 | 96.400 | 98.800 | 96.000 | 97.500 | 97.500 | 188,410 |
| 2025-02-03 | 97.000 | 98.800 | 96.400 | 96.400 | 96.400 | 96,427 |
| 2025-01-31 | 97.000 | 98.408 | 96.831 | 97.200 | 97.200 | 306,749 |
| 2025-01-30 | 97.800 | 98.000 | 97.083 | 97.600 | 97.600 | 283,587 |
| 2025-01-29 | 98.600 | 98.600 | 96.800 | 96.900 | 96.900 | 386,881 |
| 2025-01-28 | 97.000 | 98.800 | 96.400 | 96.400 | 96.400 | 227,572 |
| 2025-01-27 | 98.000 | 98.800 | 97.000 | 97.000 | 97.000 | 311,150 |
| 2025-01-24 | 98.800 | 98.800 | 96.800 | 97.500 | 97.500 | 247,196 |
| 2025-01-23 | 98.200 | 98.800 | 98.000 | 98.000 | 98.000 | 433,472 |
| 2025-01-22 | 98.200 | 99.000 | 98.000 | 98.200 | 98.200 | 161,915 |
| 2025-01-21 | 98.600 | 103.00 | 98.000 | 98.700 | 98.700 | 353,527 |
| 2025-01-20 | 99.600 | 100.48 | 98.200 | 98.500 | 98.500 | 362,087 |
| 2025-01-17 | 100.00 | 100.50 | 98.200 | 100.50 | 100.50 | 171,813 |
| 2025-01-16 | 99.600 | 101.78 | 98.400 | 100.00 | 100.00 | 107,103 |
| 2025-01-15 | 98.600 | 102.00 | 98.000 | 100.80 | 100.80 | 227,545 |
| 2025-01-14 | 98.800 | 100.50 | 98.591 | 99.600 | 99.600 | 351,660 |
| 2025-01-13 | 100.50 | 102.00 | 100.02 | 100.50 | 100.50 | 164,467 |
| 2025-01-10 | 105.00 | 106.50 | 98.400 | 102.50 | 102.50 | 650,075 |
| 2025-01-09 | 103.50 | 105.25 | 103.50 | 104.75 | 104.75 | 346,448 |
| 2025-01-08 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | 279,966 |
| 2025-01-07 | 104.50 | 105.50 | 102.72 | 103.00 | 103.00 | 106,556 |
| 2025-01-06 | 103.05 | 107.00 | 103.00 | 105.25 | 105.25 | 627,960 |
| 2025-01-03 | 102.50 | 106.00 | 102.00 | 102.00 | 102.00 | 294,631 |
| 2025-01-02 | 107.50 | 112.50 | 103.50 | 106.00 | 106.00 | 107,253 |
| 2024-12-31 | 109.00 | 113.39 | 107.00 | 107.00 | 107.00 | 83,517 |
| 2024-12-30 | 106.00 | 108.50 | 105.42 | 106.75 | 106.75 | 24,569 |
| 2024-12-27 | 108.50 | 109.00 | 105.90 | 107.00 | 107.00 | 139,092 |
| 2024-12-24 | 105.00 | 108.50 | 105.00 | 106.75 | 106.75 | 64,918 |
| 2024-12-23 | 105.00 | 109.00 | 104.50 | 107.00 | 107.00 | 175,296 |
| 2024-12-20 | 103.00 | 107.50 | 101.40 | 107.50 | 107.50 | 322,547 |
| 2024-12-19 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 215,080 |
| 2024-12-18 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 266,048 |
| 2024-12-17 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 321,453 |
| 2024-12-16 | 101.00 | 103.50 | 101.00 | 101.50 | 101.50 | 331,903 |
| 2024-12-13 | 100.50 | 104.00 | 100.50 | 101.50 | 101.50 | 319,578 |
| 2024-12-12 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | 250,187 |
| 2024-12-11 | 102.00 | 102.00 | 99.800 | 101.25 | 101.25 | 108,687 |
| 2024-12-10 | 101.00 | 102.00 | 100.40 | 100.50 | 100.50 | 436,732 |
| 2024-12-09 | 100.50 | 101.00 | 99.832 | 101.00 | 101.00 | 282,806 |
| 2024-12-06 | 99.000 | 101.00 | 99.000 | 100.50 | 100.50 | 437,728 |
| 2024-12-05 | 97.800 | 99.400 | 97.800 | 99.200 | 99.200 | 453,851 |
| 2024-12-04 | 99.000 | 99.600 | 98.000 | 98.400 | 98.400 | 299,843 |
| 2024-12-03 | 99.000 | 99.616 | 97.668 | 99.200 | 99.200 | 236,144 |
| 2024-12-02 | 97.600 | 99.000 | 97.556 | 99.000 | 99.000 | 566,951 |
| 2024-11-29 | 97.200 | 99.000 | 97.200 | 97.600 | 97.600 | 688,181 |
| 2024-11-28 | 100.00 | 100.00 | 98.800 | 98.800 | 98.800 | 178,874 |
| 2024-11-27 | 100.00 | 100.50 | 97.260 | 98.000 | 98.000 | 670,298 |
| 2024-11-26 | 101.50 | 103.50 | 99.884 | 100.65 | 100.65 | 355,031 |
| 2024-11-25 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 845,776 |
| 2024-11-22 | 100.50 | 102.43 | 100.50 | 100.75 | 100.75 | 136,321 |
| 2024-11-21 | 100.50 | 102.00 | 99.400 | 102.00 | 102.00 | 1,434,672 |
| 2024-11-20 | 103.50 | 104.10 | 101.45 | 101.45 | 101.45 | 566,529 |
| 2024-11-19 | 101.00 | 103.98 | 100.00 | 102.75 | 102.75 | 405,936 |
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.