Achilles Investment Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	96.500	96.500	96.500	96.500	96.500	0
2026-04-28	96.000	97.500	96.000	97.500	97.500	20,000
2026-04-27	96.000	97.500	96.000	97.500	97.500	1,500
2026-04-24	97.000	97.000	97.000	97.000	97.000	0
2026-04-23	97.000	97.000	97.000	97.000	97.000	0
2026-04-22	97.667	97.750	96.500	97.750	97.750	36,637
2026-04-21	97.667	97.667	97.250	97.250	97.250	1,020
2026-04-20	97.000	97.000	96.750	96.750	96.750	6,600
2026-04-17	100.00	100.00	97.305	98.500	98.500	8,042
2026-04-16	97.305	98.250	97.305	98.250	98.250	23
2026-04-15	96.500	98.250	96.500	98.250	98.250	6,000
2026-04-14	100.00	100.00	98.250	98.250	98.250	2
2026-04-13	98.250	98.250	98.250	98.250	98.250	0
2026-04-10	98.250	98.250	98.250	98.250	98.250	0
2026-04-09	101.00	101.00	98.000	98.000	98.000	12,000
2026-04-08	98.625	98.625	97.695	98.250	98.250	6,054
2026-04-07	96.500	97.750	96.500	97.750	97.750	15,000
2026-04-02	98.000	98.980	97.000	97.750	97.750	7,007
2026-04-01	98.500	98.500	98.500	98.500	98.500	0
2026-03-31	98.300	99.500	98.300	99.500	99.500	2,000
2026-03-30	98.500	99.000	98.100	98.500	98.500	13,424
2026-03-27	99.000	99.900	99.000	99.750	99.750	21,516
2026-03-26	99.300	100.50	99.000	100.50	100.50	30,209
2026-03-25	100.50	100.50	100.50	100.50	100.50	0
2026-03-24	100.00	100.00	99.500	99.500	99.500	3
2026-03-23	99.300	100.50	99.300	100.50	100.50	40
2026-03-20	99.200	100.50	99.200	100.50	100.50	59,740
2026-03-19	99.000	100.50	99.000	100.50	100.50	134
2026-03-18	99.000	100.50	99.000	100.50	100.50	36
2026-03-17	99.000	100.50	99.000	100.50	100.50	20,104
2026-03-16	99.000	100.50	99.000	100.50	100.50	90
2026-03-13	102.00	102.00	100.50	100.50	100.50	1
2026-03-12	102.00	102.00	100.50	100.50	100.50	3
2026-03-11	100.50	100.50	100.50	100.50	100.50	0
2026-03-10	99.200	100.50	99.200	100.50	100.50	5,000
2026-03-09	100.50	100.50	100.50	100.50	100.50	0
2026-03-06	100.50	100.50	100.50	100.50	100.50	0
2026-03-05	100.50	100.50	100.50	100.50	100.50	0
2026-03-04	101.00	101.00	100.50	100.50	100.50	4,842
2026-03-03	100.00	100.50	99.000	100.50	100.50	19,003
2026-03-02	102.01	103.00	101.50	101.50	101.50	485
2026-02-27	101.50	101.50	101.50	101.50	101.50	0
2026-02-26	103.00	103.00	101.50	101.50	101.50	4,911
2026-02-25	100.60	101.50	100.60	101.50	101.50	21,408
2026-02-24	102.01	102.01	101.50	101.50	101.50	1,955
2026-02-23	101.50	101.50	101.50	101.50	101.50	0
2026-02-20	101.50	101.50	101.50	101.50	101.50	0
2026-02-19	101.50	101.50	101.50	101.50	101.50	0
2026-02-18	101.50	101.50	101.50	101.50	101.50	0
2026-02-17	101.50	101.50	101.50	101.50	101.50	0
2026-02-16	103.00	103.00	102.00	102.00	102.00	89,800
2026-02-13	102.00	103.00	101.50	101.50	101.50	36,398
2026-02-12	102.00	102.00	101.50	101.50	101.50	1,008
2026-02-11	102.00	102.00	101.00	101.00	101.00	27,000
2026-02-10	102.00	102.00	101.50	101.50	101.50	1,311
2026-02-09	100.00	101.50	100.00	101.50	101.50	5,510
2026-02-06	101.50	101.50	101.50	101.50	101.50	0
2026-02-05	100.00	101.50	100.00	101.50	101.50	27
2026-02-04	101.50	101.50	101.50	101.50	101.50	0
2026-02-03	101.00	102.00	101.00	102.00	102.00	15,000

← NewerPage 3 of 4 · 222 trading daysOlder →

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.