Achilles Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 100.00 | 100.25 | 99.985 | 100.25 | 100.25 | 19,003 |
| 2026-01-30 | 99.000 | 100.00 | 99.000 | 99.250 | 99.250 | 6,040 |
| 2026-01-29 | 100.00 | 100.00 | 99.500 | 99.500 | 99.500 | 9,009 |
| 2026-01-28 | 96.000 | 102.00 | 93.500 | 100.50 | 100.50 | 108,771 |
| 2026-01-27 | 96.500 | 96.500 | 95.250 | 95.250 | 95.250 | 3,063 |
| 2026-01-26 | 96.500 | 96.500 | 95.250 | 95.250 | 95.250 | 62,602 |
| 2026-01-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-01-22 | 94.500 | 96.500 | 94.500 | 95.000 | 95.000 | 97,042 |
| 2026-01-21 | 95.000 | 97.000 | 94.750 | 94.750 | 94.750 | 12,008 |
| 2026-01-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 12,000 |
| 2026-01-19 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 10,020 |
| 2026-01-16 | 99.550 | 99.550 | 98.500 | 98.500 | 98.500 | 289 |
| 2026-01-15 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-01-14 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-01-13 | 100.00 | 100.00 | 98.500 | 98.500 | 98.500 | 1 |
| 2026-01-12 | 100.00 | 100.00 | 98.500 | 98.500 | 98.500 | 20,090 |
| 2026-01-09 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-01-08 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-01-07 | 100.00 | 102.00 | 98.500 | 98.500 | 98.500 | 32,003 |
| 2026-01-06 | 104.00 | 104.00 | 101.24 | 102.00 | 102.00 | 18,418 |
| 2026-01-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-01-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-31 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-29 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 9,000 |
| 2025-12-24 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 16,000 |
| 2025-12-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-22 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 137 |
| 2025-12-19 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-18 | 102.74 | 102.74 | 102.50 | 102.50 | 102.50 | 10,417 |
| 2025-12-17 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-16 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-15 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 10,782 |
| 2025-12-12 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-11 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 5,001 |
| 2025-12-10 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 10,350 |
| 2025-12-09 | 101.33 | 102.50 | 101.33 | 102.50 | 102.50 | 1,069 |
| 2025-12-08 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | 8 |
| 2025-12-05 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 130 |
| 2025-12-04 | 102.00 | 103.90 | 102.00 | 103.50 | 103.50 | 40 |
| 2025-12-03 | 107.00 | 107.00 | 103.50 | 103.50 | 103.50 | 15,000 |
| 2025-12-02 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 918 |
← NewerPage 4 of 4 · 222 trading days
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.