Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 605.00 | 608.00 | 605.00 | 605.00 | 572.64 | 655 |
| 2025-05-12 | 586.00 | 605.00 | 586.00 | 605.00 | 572.64 | 18,477 |
| 2025-05-09 | 590.00 | 590.00 | 585.00 | 585.00 | 553.71 | 3,645 |
| 2025-05-08 | 590.00 | 596.19 | 590.00 | 590.00 | 558.44 | 58,553 |
| 2025-05-07 | 590.00 | 596.00 | 581.00 | 590.00 | 558.44 | 27,708 |
| 2025-05-06 | 590.00 | 596.00 | 585.00 | 590.00 | 558.44 | 6,585 |
| 2025-05-02 | 580.00 | 590.00 | 580.00 | 590.00 | 558.44 | 93,924 |
| 2025-05-01 | 574.00 | 584.00 | 574.00 | 580.00 | 548.98 | 1,660 |
| 2025-04-30 | 565.00 | 574.00 | 565.00 | 570.00 | 539.51 | 5,483 |
| 2025-04-29 | 542.00 | 565.00 | 542.00 | 560.00 | 530.05 | 19,629 |
| 2025-04-28 | 529.80 | 549.00 | 529.80 | 540.00 | 511.12 | 25,490 |
| 2025-04-25 | 525.00 | 535.00 | 510.00 | 525.00 | 496.92 | 40,737 |
| 2025-04-24 | 520.00 | 525.00 | 511.00 | 525.00 | 496.92 | 1,614 |
| 2025-04-23 | 520.00 | 529.00 | 516.20 | 520.00 | 492.19 | 3,894 |
| 2025-04-22 | 520.00 | 520.00 | 516.50 | 520.00 | 492.19 | 508 |
| 2025-04-17 | 520.00 | 520.00 | 517.00 | 520.00 | 492.19 | 1,330 |
| 2025-04-16 | 520.00 | 529.00 | 511.00 | 520.00 | 492.19 | 315 |
| 2025-04-15 | 515.00 | 520.00 | 505.00 | 520.00 | 492.19 | 9,004 |
| 2025-04-14 | 510.00 | 529.00 | 500.00 | 515.00 | 487.45 | 6,021 |
| 2025-04-11 | 510.00 | 517.40 | 500.00 | 510.00 | 482.72 | 40,153 |
| 2025-04-10 | 505.00 | 520.00 | 501.50 | 510.00 | 482.72 | 177,127 |
| 2025-04-09 | 487.00 | 509.00 | 487.00 | 500.00 | 473.26 | 57,058 |
| 2025-04-08 | 495.00 | 500.00 | 482.00 | 490.00 | 463.79 | 79,313 |
| 2025-04-07 | 490.00 | 490.00 | 450.00 | 490.00 | 463.79 | 11,680 |
| 2025-04-04 | 515.00 | 515.00 | 480.00 | 480.00 | 454.33 | 13,387 |
| 2025-04-03 | 530.00 | 530.00 | 510.00 | 515.00 | 487.45 | 11,381 |
| 2025-04-02 | 535.00 | 535.00 | 533.00 | 535.00 | 506.38 | 2,665 |
| 2025-04-01 | 535.00 | 540.00 | 530.00 | 534.00 | 505.44 | 42,525 |
| 2025-03-31 | 535.00 | 540.00 | 535.00 | 540.00 | 511.12 | 23,384 |
| 2025-03-28 | 570.10 | 570.10 | 502.50 | 535.00 | 506.38 | 55,101 |
| 2025-03-27 | 625.00 | 625.00 | 575.00 | 575.00 | 544.24 | 18,185 |
| 2025-03-26 | 630.00 | 630.00 | 620.00 | 630.00 | 596.30 | 2,516 |
| 2025-03-25 | 630.00 | 630.00 | 625.00 | 630.00 | 596.30 | 5,774 |
| 2025-03-24 | 625.00 | 630.00 | 620.00 | 630.00 | 596.30 | 3,500 |
| 2025-03-21 | 627.50 | 628.00 | 620.00 | 625.00 | 591.57 | 3,148 |
| 2025-03-20 | 627.50 | 627.50 | 625.00 | 625.00 | 591.57 | 12,866 |
| 2025-03-19 | 627.50 | 628.20 | 625.00 | 627.50 | 593.94 | 7,916 |
| 2025-03-18 | 627.50 | 629.65 | 600.00 | 627.50 | 593.94 | 10,029 |
| 2025-03-17 | 627.50 | 630.00 | 627.50 | 627.50 | 593.94 | 1,423 |
| 2025-03-14 | 622.50 | 634.90 | 621.00 | 627.50 | 593.94 | 33,103 |
| 2025-03-13 | 622.50 | 625.00 | 620.00 | 622.50 | 589.20 | 20,015 |
| 2025-03-12 | 710.00 | 730.00 | 620.00 | 625.00 | 591.57 | 46,846 |
| 2025-02-19 | 760.00 | 760.00 | 715.00 | 720.00 | 681.49 | 4,695 |
| 2025-02-18 | 770.00 | 770.00 | 740.00 | 760.00 | 719.35 | 4,549 |
| 2025-02-17 | 772.80 | 772.80 | 760.00 | 760.00 | 719.35 | 9,251 |
| 2025-02-14 | 780.00 | 799.20 | 765.00 | 780.00 | 738.28 | 7,289 |
| 2025-02-13 | 780.00 | 785.00 | 760.00 | 780.00 | 738.28 | 12,437 |
| 2025-02-12 | 785.00 | 799.00 | 760.40 | 780.00 | 738.28 | 3,279 |
| 2025-02-11 | 795.00 | 795.00 | 780.00 | 790.00 | 747.74 | 8,762 |
| 2025-02-10 | 795.00 | 809.40 | 780.00 | 795.00 | 752.48 | 5,034 |
| 2025-02-07 | 795.00 | 809.20 | 795.00 | 795.00 | 752.48 | 1,978 |
| 2025-02-06 | 790.00 | 804.00 | 770.80 | 790.00 | 747.74 | 5,066 |
| 2025-02-05 | 845.00 | 850.00 | 765.00 | 790.00 | 747.74 | 20,877 |
| 2025-02-04 | 858.00 | 858.00 | 840.00 | 845.00 | 799.80 | 3,617 |
| 2025-02-03 | 905.00 | 908.00 | 850.00 | 860.00 | 814.00 | 12,053 |
| 2025-01-31 | 861.00 | 920.00 | 861.00 | 905.00 | 856.59 | 11,899 |
| 2025-01-30 | 857.50 | 862.00 | 851.00 | 857.50 | 811.63 | 3,149 |
| 2025-01-29 | 857.50 | 870.00 | 850.00 | 857.50 | 811.63 | 1,987 |
| 2025-01-28 | 857.50 | 863.00 | 850.50 | 857.50 | 811.63 | 684 |
| 2025-01-27 | 857.50 | 863.00 | 852.00 | 857.50 | 811.63 | 485 |
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.