Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 142.50 | 154.00 | 140.00 | 147.00 | 147.00 | 283,205 |
| 2026-04-30 | 134.20 | 145.00 | 134.20 | 142.00 | 142.00 | 109,286 |
| 2026-04-29 | 130.00 | 135.00 | 130.00 | 134.50 | 134.50 | 222,812 |
| 2026-04-28 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 356,140 |
| 2026-04-27 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 148,338 |
| 2026-04-24 | 133.50 | 137.00 | 126.00 | 126.00 | 126.00 | 300,082 |
| 2026-04-23 | 137.50 | 140.00 | 132.15 | 135.00 | 135.00 | 58,662 |
| 2026-04-22 | 137.50 | 140.00 | 135.00 | 137.00 | 137.00 | 37,328 |
| 2026-04-21 | 139.50 | 144.00 | 135.00 | 140.00 | 140.00 | 91,181 |
| 2026-04-20 | 142.00 | 144.00 | 135.00 | 139.00 | 139.00 | 79,138 |
| 2026-04-17 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | 194,470 |
| 2026-04-16 | 147.50 | 151.93 | 141.55 | 143.00 | 143.00 | 153,622 |
| 2026-04-15 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | 149,769 |
| 2026-04-14 | 160.00 | 165.00 | 146.50 | 155.00 | 155.00 | 282,185 |
| 2026-04-13 | 152.50 | 165.00 | 150.00 | 160.00 | 160.00 | 263,874 |
| 2026-04-10 | 139.00 | 158.00 | 139.00 | 152.50 | 152.50 | 313,634 |
| 2026-04-09 | 137.50 | 145.00 | 135.00 | 145.00 | 145.00 | 117,564 |
| 2026-04-08 | 131.50 | 143.00 | 128.00 | 143.00 | 143.00 | 162,441 |
| 2026-04-07 | 129.00 | 134.00 | 126.00 | 134.00 | 134.00 | 77,688 |
| 2026-04-02 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 89,721 |
| 2026-04-01 | 123.50 | 130.00 | 122.00 | 128.00 | 128.00 | 32,834 |
| 2026-03-31 | 123.50 | 128.00 | 116.00 | 127.00 | 127.00 | 110,718 |
| 2026-03-30 | 118.50 | 125.00 | 117.00 | 125.00 | 125.00 | 30,395 |
| 2026-03-27 | 114.00 | 120.00 | 114.00 | 118.50 | 118.50 | 57,522 |
| 2026-03-26 | 112.50 | 116.00 | 110.11 | 116.00 | 116.00 | 17,107 |
| 2026-03-25 | 110.00 | 112.50 | 108.00 | 112.50 | 112.50 | 22,930 |
| 2026-03-24 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 42,596 |
| 2026-03-23 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 53,832 |
| 2026-03-20 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 40,818 |
| 2026-03-19 | 115.45 | 115.45 | 110.00 | 111.00 | 111.00 | 55,914 |
| 2026-03-18 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 4,237 |
| 2026-03-17 | 119.50 | 120.00 | 116.20 | 116.50 | 116.50 | 7,006 |
| 2026-03-16 | 119.50 | 122.00 | 118.00 | 120.00 | 120.00 | 24,799 |
| 2026-03-13 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | 24,438 |
| 2026-03-12 | 122.00 | 122.40 | 117.00 | 118.50 | 118.50 | 34,122 |
| 2026-03-11 | 120.00 | 128.20 | 120.00 | 122.00 | 122.00 | 139,307 |
| 2026-03-10 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 8,609 |
| 2026-03-09 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | 21,044 |
| 2026-03-06 | 110.60 | 113.00 | 110.60 | 111.50 | 111.50 | 41,976 |
| 2026-03-05 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 31,140 |
| 2026-03-04 | 115.50 | 118.00 | 110.00 | 110.00 | 110.00 | 30,270 |
| 2026-03-03 | 117.50 | 120.00 | 114.00 | 114.00 | 114.00 | 35,164 |
| 2026-03-02 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 40,444 |
| 2026-02-27 | 122.50 | 125.00 | 120.00 | 124.00 | 124.00 | 85,861 |
| 2026-02-26 | 121.00 | 125.00 | 120.56 | 122.50 | 122.50 | 82,368 |
| 2026-02-25 | 116.00 | 122.68 | 116.00 | 121.00 | 121.00 | 129,186 |
| 2026-02-24 | 111.50 | 115.00 | 110.00 | 115.00 | 115.00 | 154,168 |
| 2026-02-23 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | 151,356 |
| 2026-02-20 | 120.50 | 123.00 | 113.25 | 115.00 | 115.00 | 91,042 |
| 2026-02-19 | 121.50 | 123.00 | 119.00 | 120.50 | 120.50 | 45,376 |
| 2026-02-18 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 37,052 |
| 2026-02-17 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 10,909 |
| 2026-02-16 | 121.50 | 123.00 | 120.00 | 123.00 | 123.00 | 15,789 |
| 2026-02-13 | 121.50 | 124.00 | 120.00 | 121.50 | 121.50 | 39,347 |
| 2026-02-12 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 4,136 |
| 2026-02-11 | 121.00 | 123.00 | 119.00 | 121.50 | 121.50 | 33,396 |
| 2026-02-10 | 121.50 | 123.00 | 120.00 | 123.00 | 123.00 | 44,991 |
| 2026-02-09 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 30,972 |
| 2026-02-06 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 14,993 |
| 2026-02-05 | 124.50 | 127.00 | 120.00 | 122.00 | 122.00 | 57,715 |
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.