Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 143.50 | 145.00 | 140.00 | 142.50 | 142.50 | 190,382 |
| 2026-07-28 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 134,423 |
| 2026-07-27 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | 327,514 |
| 2026-07-24 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 66,707 |
| 2026-07-23 | 141.50 | 147.00 | 135.00 | 146.00 | 146.00 | 17,108,651 |
| 2026-07-22 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | 77,016 |
| 2026-07-21 | 152.50 | 155.00 | 150.00 | 154.00 | 154.00 | 172,054 |
| 2026-07-20 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 36,159 |
| 2026-07-17 | 152.00 | 158.75 | 152.00 | 152.50 | 152.50 | 175,786 |
| 2026-07-16 | 147.50 | 153.00 | 145.00 | 149.50 | 149.50 | 39,983 |
| 2026-07-15 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 112,191 |
| 2026-07-14 | 143.50 | 150.00 | 140.00 | 146.00 | 146.00 | 102,428 |
| 2026-07-13 | 141.50 | 149.00 | 140.00 | 148.00 | 148.00 | 106,576 |
| 2026-07-10 | 142.00 | 147.00 | 141.50 | 141.50 | 141.50 | 59,680 |
| 2026-07-09 | 142.50 | 147.00 | 142.13 | 144.00 | 144.00 | 42,426 |
| 2026-07-08 | 147.50 | 150.00 | 140.00 | 143.00 | 143.00 | 61,570 |
| 2026-07-07 | 146.00 | 150.00 | 142.00 | 147.50 | 147.50 | 36,071 |
| 2026-07-06 | 142.50 | 147.00 | 140.00 | 147.00 | 147.00 | 62,414 |
| 2026-07-03 | 146.50 | 147.00 | 142.54 | 147.00 | 147.00 | 30,643 |
| 2026-07-02 | 146.50 | 150.00 | 145.00 | 150.00 | 150.00 | 61,130 |
| 2026-07-01 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 82,563 |
| 2026-06-30 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 79,730 |
| 2026-06-29 | 144.00 | 148.00 | 140.00 | 143.00 | 143.00 | 143,264 |
| 2026-06-26 | 144.00 | 148.00 | 140.00 | 148.00 | 148.00 | 44,114 |
| 2026-06-25 | 142.00 | 150.00 | 140.00 | 148.00 | 148.00 | 127,268 |
| 2026-06-24 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 18,572 |
| 2026-06-23 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 72,747 |
| 2026-06-22 | 144.00 | 148.00 | 140.00 | 142.00 | 142.00 | 76,844 |
| 2026-06-19 | 146.50 | 151.00 | 140.00 | 148.00 | 148.00 | 101,410 |
| 2026-06-18 | 146.50 | 151.00 | 143.00 | 151.00 | 151.00 | 45,131 |
| 2026-06-17 | 145.00 | 150.00 | 140.00 | 146.50 | 146.50 | 38,568 |
| 2026-06-16 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 96,914 |
| 2026-06-15 | 140.28 | 150.00 | 140.28 | 145.00 | 145.00 | 52,974 |
| 2026-06-12 | 137.50 | 145.00 | 135.00 | 140.00 | 140.00 | 41,176 |
| 2026-06-11 | 137.50 | 145.00 | 135.50 | 145.00 | 145.00 | 27,485 |
| 2026-06-10 | 137.50 | 141.00 | 135.00 | 141.00 | 141.00 | 47,294 |
| 2026-06-09 | 142.50 | 147.00 | 135.00 | 138.00 | 138.00 | 43,984 |
| 2026-06-08 | 142.50 | 145.00 | 140.00 | 145.00 | 145.00 | 26,542 |
| 2026-06-05 | 141.50 | 148.00 | 140.11 | 148.00 | 148.00 | 25,792 |
| 2026-06-04 | 141.50 | 143.00 | 140.00 | 141.50 | 141.50 | 23,270 |
| 2026-06-03 | 142.50 | 143.00 | 140.00 | 140.00 | 140.00 | 40,231 |
| 2026-06-02 | 146.50 | 147.35 | 140.00 | 145.00 | 145.00 | 31,186 |
| 2026-06-01 | 147.50 | 150.00 | 143.25 | 147.00 | 147.00 | 39,835 |
| 2026-05-29 | 142.50 | 150.00 | 142.00 | 149.00 | 149.00 | 113,293 |
| 2026-05-28 | 142.50 | 147.00 | 140.00 | 147.00 | 147.00 | 12,921 |
| 2026-05-27 | 147.50 | 150.00 | 140.00 | 148.00 | 148.00 | 62,628 |
| 2026-05-26 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 46,329 |
| 2026-05-22 | 144.40 | 154.00 | 144.40 | 149.00 | 149.00 | 271,649 |
| 2026-05-21 | 132.50 | 144.90 | 130.00 | 143.50 | 143.50 | 108,758 |
| 2026-05-20 | 137.50 | 140.00 | 130.00 | 132.50 | 132.50 | 76,475 |
| 2026-05-19 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 19,687 |
| 2026-05-18 | 142.50 | 145.00 | 135.00 | 137.50 | 137.50 | 83,029 |
| 2026-05-15 | 142.50 | 143.75 | 138.00 | 142.50 | 142.50 | 85,239 |
| 2026-05-14 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 14,844 |
| 2026-05-13 | 142.50 | 145.00 | 141.25 | 142.50 | 142.50 | 10,321 |
| 2026-05-12 | 143.50 | 145.00 | 141.00 | 142.50 | 142.50 | 21,054 |
| 2026-05-11 | 144.50 | 147.00 | 142.00 | 143.50 | 143.50 | 41,766 |
| 2026-05-08 | 144.00 | 146.95 | 142.00 | 144.50 | 144.50 | 10,378 |
| 2026-05-07 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 8,465 |
| 2026-05-06 | 143.50 | 146.00 | 142.00 | 144.00 | 144.00 | 4,773 |
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.