Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 124.50 | 127.00 | 120.00 | 122.00 | 122.00 | 57,715 |
| 2026-02-04 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | 3,821 |
| 2026-02-03 | 124.50 | 124.50 | 122.50 | 124.50 | 124.50 | 1,979 |
| 2026-02-02 | 124.50 | 127.00 | 120.50 | 124.50 | 124.50 | 48,676 |
| 2026-01-30 | 124.50 | 127.00 | 123.00 | 127.00 | 127.00 | 10,675 |
| 2026-01-29 | 123.50 | 126.00 | 123.00 | 124.50 | 124.50 | 29,912 |
| 2026-01-28 | 123.50 | 125.80 | 121.00 | 123.50 | 123.50 | 50,328 |
| 2026-01-27 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | 32,568 |
| 2026-01-26 | 123.00 | 127.00 | 121.00 | 126.00 | 126.00 | 58,095 |
| 2026-01-23 | 123.50 | 128.00 | 121.00 | 124.50 | 124.50 | 36,623 |
| 2026-01-22 | 123.50 | 126.00 | 121.00 | 125.00 | 125.00 | 26,167 |
| 2026-01-21 | 125.50 | 128.00 | 121.00 | 123.50 | 123.50 | 47,324 |
| 2026-01-20 | 126.50 | 129.00 | 123.00 | 126.00 | 126.00 | 38,266 |
| 2026-01-19 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | 37,651 |
| 2026-01-16 | 125.50 | 129.00 | 120.00 | 126.50 | 126.50 | 114,700 |
| 2026-01-15 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 64,812 |
| 2026-01-14 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 35,941 |
| 2026-01-13 | 126.00 | 130.00 | 122.00 | 122.00 | 122.00 | 80,621 |
| 2026-01-12 | 127.50 | 130.00 | 124.00 | 128.00 | 128.00 | 44,117 |
| 2026-01-09 | 128.00 | 130.00 | 124.00 | 127.80 | 127.80 | 89,536 |
| 2026-01-08 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 22,652 |
| 2026-01-07 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 88,945 |
| 2026-01-06 | 128.50 | 130.00 | 126.10 | 128.00 | 128.00 | 58,727 |
| 2026-01-05 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 50,164 |
| 2026-01-02 | 126.00 | 130.00 | 124.50 | 128.00 | 128.00 | 64,890 |
| 2025-12-31 | 125.50 | 127.00 | 124.00 | 125.50 | 125.50 | 4,418 |
| 2025-12-30 | 128.00 | 130.00 | 124.03 | 125.50 | 125.50 | 50,061 |
| 2025-12-29 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 8,570 |
| 2025-12-24 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 8,657 |
| 2025-12-23 | 128.00 | 130.00 | 127.11 | 129.50 | 129.50 | 10,899 |
| 2025-12-22 | 125.50 | 129.50 | 124.00 | 129.50 | 129.50 | 36,716 |
| 2025-12-19 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 35,798 |
| 2025-12-18 | 132.00 | 134.00 | 125.00 | 130.00 | 130.00 | 46,753 |
| 2025-12-17 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 45,141 |
| 2025-12-16 | 133.00 | 135.00 | 131.00 | 134.50 | 134.50 | 46,220 |
| 2025-12-15 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 97,153 |
| 2025-12-12 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 36,496 |
| 2025-12-11 | 133.50 | 136.00 | 127.22 | 129.00 | 129.00 | 63,390 |
| 2025-12-10 | 129.50 | 136.00 | 128.00 | 133.50 | 133.50 | 37,046 |
| 2025-12-09 | 128.00 | 131.00 | 128.00 | 129.50 | 129.50 | 72,327 |
| 2025-12-08 | 126.50 | 129.00 | 124.00 | 129.00 | 129.00 | 59,248 |
| 2025-12-05 | 126.50 | 129.00 | 126.50 | 126.50 | 126.50 | 20,293 |
| 2025-12-04 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | 7,038 |
| 2025-12-03 | 126.55 | 130.00 | 126.55 | 130.00 | 130.00 | 10,464 |
| 2025-12-02 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 30,062 |
| 2025-12-01 | 129.50 | 129.92 | 127.20 | 128.00 | 128.00 | 14,538 |
| 2025-11-28 | 126.11 | 130.00 | 126.11 | 129.50 | 129.50 | 40,584 |
| 2025-11-27 | 126.50 | 129.00 | 123.00 | 129.00 | 129.00 | 27,790 |
| 2025-11-26 | 128.50 | 130.00 | 126.50 | 130.00 | 130.00 | 51,434 |
| 2025-11-25 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | 40,665 |
| 2025-11-24 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 65,236 |
| 2025-11-21 | 120.00 | 129.90 | 120.00 | 129.00 | 129.00 | 125,835 |
| 2025-11-20 | 117.50 | 122.00 | 116.50 | 122.00 | 122.00 | 44,405 |
| 2025-11-19 | 114.50 | 118.97 | 113.00 | 117.50 | 117.50 | 21,015 |
| 2025-11-18 | 113.50 | 116.00 | 112.00 | 114.50 | 114.50 | 36,590 |
| 2025-11-17 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 51,770 |
| 2025-11-14 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 87,595 |
| 2025-11-13 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 38,035 |
| 2025-11-12 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 33,983 |
| 2025-11-11 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 16,026 |
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.