Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 55,571 |
| 2025-08-14 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | 18,764 |
| 2025-08-13 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 80,919 |
| 2025-08-12 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 99,956 |
| 2025-08-11 | 132.50 | 138.80 | 132.00 | 136.00 | 136.00 | 122,098 |
| 2025-08-08 | 126.25 | 138.00 | 125.00 | 135.00 | 135.00 | 156,455 |
| 2025-08-07 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 95,955 |
| 2025-08-06 | 130.00 | 132.00 | 125.00 | 126.50 | 126.50 | 151,503 |
| 2025-08-05 | 340.00 | 342.00 | 338.55 | 340.00 | 340.00 | 272,528 |
| 2025-08-04 | 340.00 | 342.00 | 338.55 | 340.00 | 340.00 | 751,184 |
| 2025-08-01 | 131.50 | 138.00 | 130.00 | 133.62 | 133.62 | 148,318 |
| 2025-07-31 | 122.50 | 134.00 | 120.00 | 134.00 | 134.00 | 114,441 |
| 2025-07-30 | 119.50 | 124.40 | 118.25 | 122.50 | 122.50 | 112,658 |
| 2025-07-29 | 126.50 | 130.00 | 119.21 | 119.50 | 119.50 | 131,021 |
| 2025-07-28 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 108,853 |
| 2025-07-25 | 129.50 | 132.50 | 127.00 | 128.00 | 128.00 | 127,870 |
| 2025-07-24 | 124.50 | 135.97 | 124.00 | 130.00 | 130.00 | 197,687 |
| 2025-07-23 | 117.50 | 125.00 | 114.25 | 122.50 | 122.50 | 150,172 |
| 2025-07-22 | 318.50 | 320.32 | 317.00 | 319.00 | 319.00 | 1,843,063 |
| 2025-07-21 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | 616,978 |
| 2025-07-18 | 107.00 | 110.00 | 105.50 | 107.50 | 107.50 | 34,120 |
| 2025-07-17 | 108.50 | 112.20 | 103.50 | 107.00 | 107.00 | 71,435 |
| 2025-07-16 | 109.50 | 112.00 | 106.00 | 112.00 | 112.00 | 60,313 |
| 2025-07-15 | 107.00 | 112.00 | 105.00 | 109.50 | 109.50 | 274,604 |
| 2025-07-14 | 105.50 | 109.75 | 104.00 | 107.00 | 107.00 | 145,827 |
| 2025-07-11 | 102.00 | 106.70 | 101.70 | 105.50 | 105.50 | 276,478 |
| 2025-07-10 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | 192,239 |
| 2025-07-09 | 100.50 | 104.04 | 99.880 | 101.00 | 101.00 | 62,984 |
| 2025-07-08 | 102.50 | 105.00 | 97.500 | 100.50 | 100.50 | 132,874 |
| 2025-07-07 | 102.50 | 105.05 | 100.00 | 104.00 | 104.00 | 277,529 |
| 2025-07-04 | 104.00 | 107.00 | 96.000 | 104.00 | 104.00 | 2,075,603 |
| 2025-07-03 | 102.50 | 108.00 | 102.00 | 104.00 | 104.00 | 157,458 |
| 2025-07-02 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 57,738 |
| 2025-07-01 | 107.50 | 110.00 | 103.00 | 105.00 | 105.00 | 90,866 |
| 2025-06-30 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 321,009 |
| 2025-06-27 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 78,097 |
| 2025-06-26 | 101.50 | 105.56 | 99.000 | 100.00 | 100.00 | 91,990 |
| 2025-06-25 | 100.50 | 103.00 | 98.000 | 103.00 | 103.00 | 143,874 |
| 2025-06-24 | 100.50 | 103.00 | 99.250 | 100.50 | 100.50 | 113,013 |
| 2025-06-23 | 99.000 | 103.00 | 97.000 | 103.00 | 103.00 | 221,435 |
| 2025-06-20 | 96.660 | 100.00 | 96.660 | 99.000 | 99.000 | 392,778 |
| 2025-06-19 | 95.500 | 97.500 | 93.080 | 94.500 | 94.500 | 51,785 |
| 2025-06-18 | 95.500 | 98.200 | 95.500 | 95.500 | 95.500 | 76,584 |
| 2025-06-17 | 329.00 | 330.00 | 328.17 | 330.00 | 330.00 | 561,646 |
| 2025-06-16 | 332.50 | 332.50 | 325.00 | 330.00 | 330.00 | 321,256 |
| 2025-06-13 | 90.000 | 95.000 | 87.150 | 94.500 | 94.500 | 128,171 |
| 2025-06-12 | 90.000 | 92.000 | 88.000 | 92.000 | 92.000 | 79,822 |
| 2025-06-11 | 89.000 | 93.000 | 86.100 | 92.000 | 92.000 | 237,648 |
| 2025-05-30 | 630.00 | 660.00 | 630.00 | 645.00 | 610.50 | 1,212 |
| 2025-05-29 | 630.00 | 640.00 | 630.00 | 630.00 | 596.30 | 932 |
| 2025-05-28 | 625.00 | 639.00 | 618.00 | 625.00 | 591.57 | 703 |
| 2025-05-27 | 620.00 | 638.00 | 610.00 | 625.00 | 591.57 | 2,140 |
| 2025-05-23 | 620.00 | 627.90 | 617.00 | 620.00 | 586.84 | 735 |
| 2025-05-22 | 620.00 | 630.00 | 615.00 | 620.00 | 586.84 | 5,387 |
| 2025-05-21 | 620.00 | 625.00 | 612.00 | 620.00 | 586.84 | 4,353 |
| 2025-05-20 | 625.00 | 630.00 | 620.00 | 620.00 | 586.84 | 11,753 |
| 2025-05-19 | 625.00 | 630.00 | 625.00 | 625.00 | 591.57 | 807 |
| 2025-05-16 | 625.00 | 630.00 | 625.00 | 630.00 | 596.30 | 5,633 |
| 2025-05-15 | 610.00 | 630.00 | 610.00 | 630.00 | 596.30 | 32,591 |
| 2025-05-14 | 605.00 | 620.00 | 602.00 | 620.00 | 586.84 | 6,556 |
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.