Achilles Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	103.00	103.50	103.00	103.50	103.50	14,500
2026-10-16	103.00	104.00	103.00	104.00	104.00	16,067
2026-10-15	103.00	104.50	103.00	104.50	104.50	801
2026-10-14	103.06	104.50	103.06	104.50	104.50	768
2026-10-13	104.40	104.50	104.40	104.50	104.50	2,866
2026-10-12	104.40	104.50	104.40	104.50	104.50	2,873
2026-10-09	103.30	104.50	103.30	104.50	104.50	50,182
2026-10-08	104.50	104.50	104.50	104.50	104.50	0
2026-10-07	103.75	104.50	103.75	104.50	104.50	11,000
2026-10-06	103.75	104.50	103.75	104.50	104.50	11,000
2026-10-05	104.50	104.50	104.50	104.50	104.50	0
2026-10-02	104.50	104.50	104.50	104.50	104.50	0
2026-10-01	104.50	104.50	104.50	104.50	104.50	0
2026-09-30	104.50	104.50	104.50	104.50	104.50	0
2026-09-29	103.75	104.50	103.75	104.50	104.50	70,000
2026-09-28	105.00	105.00	103.75	104.50	104.50	26,100
2026-09-25	104.50	104.50	104.50	104.50	104.50	0
2026-09-24	104.50	104.50	104.50	104.50	104.50	0
2026-09-23	104.50	104.50	104.50	104.50	104.50	0
2026-09-22	105.00	105.00	104.50	104.50	104.50	67
2026-09-21	104.50	104.50	104.50	104.50	104.50	0
2026-09-18	105.00	105.00	104.50	104.50	104.50	76,000
2026-09-17	102.75	103.50	102.75	103.50	103.50	11,000
2026-09-16	104.00	104.00	104.00	104.00	104.00	0
2026-09-15	104.00	104.00	103.90	104.00	104.00	34,615
2026-09-14	102.00	103.50	102.00	103.50	103.50	4
2026-09-11	102.00	103.50	102.00	103.50	103.50	4
2026-09-10	104.00	104.00	101.00	103.50	103.50	511,001
2026-09-09	103.00	103.50	102.00	102.50	102.50	54,003
2026-09-08	102.00	102.00	100.78	102.00	102.00	15,187
2026-09-07	99.000	99.680	97.000	98.750	98.750	36,000
2026-09-04	96.000	97.500	96.000	97.500	97.500	20
2026-09-03	97.500	97.500	97.500	97.500	97.500	0
2026-09-02	97.500	97.500	97.500	97.500	97.500	0
2026-09-01	98.000	98.000	98.000	98.000	98.000	0
2026-08-28	97.500	97.500	97.500	97.500	97.500	0
2026-08-27	97.500	97.500	97.500	97.500	97.500	0
2026-08-26	97.500	97.500	97.500	97.500	97.500	0
2026-08-25	97.500	97.500	97.500	97.500	97.500	0
2026-08-24	97.500	97.500	97.500	97.500	97.500	0
2026-08-21	97.500	97.500	97.500	97.500	97.500	0
2026-08-20	96.000	97.500	96.000	97.500	97.500	5,000
2026-08-19	97.250	97.250	97.250	97.250	97.250	0
2026-08-18	97.250	97.250	97.250	97.250	97.250	0
2026-08-17	97.250	97.250	97.250	97.250	97.250	0
2026-08-14	97.250	97.250	97.250	97.250	97.250	0
2026-08-13	97.250	97.250	97.250	97.250	97.250	0
2026-08-12	97.250	97.250	97.250	97.250	97.250	0
2026-08-11	97.000	97.000	97.000	97.000	97.000	0
2026-08-10	95.540	96.500	95.540	96.500	96.500	5,000
2026-08-07	95.000	97.500	95.000	97.500	97.500	700,004
2026-08-06	96.500	96.500	96.500	96.500	96.500	0
2026-08-05	97.200	97.200	96.500	96.500	96.500	400,100
2026-08-04	96.500	96.500	96.500	96.500	96.500	0
2026-08-03	96.500	96.500	96.500	96.500	96.500	0
2026-07-31	95.540	96.500	95.540	96.500	96.500	19,218
2026-07-30	96.500	96.500	96.500	96.500	96.500	0
2026-07-29	96.500	96.500	96.500	96.500	96.500	0
2026-07-28	96.500	96.500	96.500	96.500	96.500	0
2026-07-27	97.200	97.200	95.300	96.500	96.500	4,416

Page 1 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.