Amcomri Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 128.00 | 135.16 | 128.00 | 135.00 | 135.00 | 141,258 |
| 2026-10-20 | 134.00 | 135.00 | 131.75 | 135.00 | 135.00 | 147,437 |
| 2026-10-19 | 128.75 | 133.00 | 128.00 | 132.00 | 132.00 | 79,578 |
| 2026-10-16 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 38,472 |
| 2026-10-15 | 128.00 | 130.00 | 126.66 | 128.00 | 128.00 | 10,194 |
| 2026-10-14 | 128.00 | 130.00 | 126.50 | 128.00 | 128.00 | 36,680 |
| 2026-10-13 | 128.00 | 129.90 | 125.50 | 127.00 | 127.00 | 128,133 |
| 2026-10-12 | 128.00 | 130.00 | 126.22 | 130.00 | 130.00 | 16,695 |
| 2026-10-09 | 126.00 | 130.00 | 125.67 | 128.00 | 128.00 | 47,097 |
| 2026-10-08 | 128.02 | 128.02 | 125.22 | 126.00 | 126.00 | 34,172 |
| 2026-10-07 | 134.50 | 137.00 | 128.10 | 129.00 | 129.00 | 44,872 |
| 2026-10-06 | 137.00 | 140.00 | 130.00 | 134.50 | 134.50 | 23,002 |
| 2026-10-05 | 137.00 | 137.29 | 134.00 | 137.00 | 137.00 | 35,461 |
| 2026-10-02 | 137.00 | 137.45 | 134.06 | 137.00 | 137.00 | 14,716 |
| 2026-10-01 | 137.00 | 139.00 | 131.54 | 137.00 | 137.00 | 51,105 |
| 2026-09-30 | 133.00 | 140.00 | 131.00 | 140.00 | 140.00 | 49,213 |
| 2026-09-29 | 133.00 | 135.00 | 131.11 | 133.00 | 133.00 | 20,113 |
| 2026-09-28 | 132.50 | 135.00 | 130.00 | 133.00 | 133.00 | 98,945 |
| 2026-09-25 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 25,060 |
| 2026-09-24 | 135.00 | 135.00 | 131.00 | 132.50 | 132.50 | 21,533 |
| 2026-09-23 | 137.50 | 140.00 | 135.45 | 135.50 | 135.50 | 25,171 |
| 2026-09-22 | 136.00 | 144.00 | 134.22 | 144.00 | 144.00 | 61,552 |
| 2026-09-21 | 137.50 | 142.00 | 133.00 | 139.00 | 139.00 | 40,412 |
| 2026-09-18 | 132.50 | 139.00 | 130.00 | 137.50 | 137.50 | 73,976 |
| 2026-09-17 | 129.00 | 135.00 | 129.00 | 134.00 | 134.00 | 63,106 |
| 2026-09-16 | 124.50 | 130.00 | 124.50 | 128.50 | 128.50 | 317,502 |
| 2026-09-15 | 119.03 | 125.00 | 119.03 | 125.00 | 125.00 | 78,609 |
| 2026-09-14 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | 25,184 |
| 2026-09-11 | 122.00 | 123.00 | 118.30 | 119.00 | 119.00 | 82,457 |
| 2026-09-10 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,502 |
| 2026-09-09 | 119.50 | 124.00 | 118.00 | 122.00 | 122.00 | 199,918 |
| 2026-09-08 | 119.50 | 120.00 | 118.36 | 119.50 | 119.50 | 36,331 |
| 2026-09-07 | 120.00 | 121.00 | 118.22 | 121.00 | 121.00 | 40,475 |
| 2026-09-04 | 119.75 | 121.00 | 118.75 | 119.00 | 119.00 | 26,653 |
| 2026-09-03 | 115.00 | 120.00 | 114.15 | 119.00 | 119.00 | 107,551 |
| 2026-09-02 | 117.50 | 118.69 | 113.66 | 117.00 | 117.00 | 129,635 |
| 2026-09-01 | 124.00 | 125.00 | 117.25 | 117.50 | 117.50 | 91,339 |
| 2026-08-28 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 76,828 |
| 2026-08-27 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 85,732 |
| 2026-08-26 | 119.00 | 124.00 | 118.75 | 124.00 | 124.00 | 121,546 |
| 2026-08-25 | 116.81 | 119.45 | 116.81 | 119.00 | 119.00 | 89,833 |
| 2026-08-24 | 122.50 | 124.00 | 115.00 | 116.50 | 116.50 | 211,853 |
| 2026-08-21 | 125.50 | 126.00 | 120.00 | 122.50 | 122.50 | 59,792 |
| 2026-08-20 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 173,746 |
| 2026-08-19 | 132.00 | 135.00 | 125.00 | 125.50 | 125.50 | 240,299 |
| 2026-08-18 | 127.50 | 127.90 | 126.00 | 126.00 | 126.00 | 55,138 |
| 2026-08-17 | 134.50 | 135.00 | 126.00 | 126.00 | 126.00 | 132,306 |
| 2026-08-14 | 134.50 | 138.00 | 131.00 | 134.50 | 134.50 | 32,328 |
| 2026-08-13 | 137.50 | 140.00 | 132.00 | 134.50 | 134.50 | 46,020 |
| 2026-08-12 | 137.50 | 137.50 | 135.13 | 137.50 | 137.50 | 6,666 |
| 2026-08-11 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 25,331 |
| 2026-08-10 | 137.50 | 140.00 | 135.00 | 136.50 | 136.50 | 60,057 |
| 2026-08-07 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 47,280 |
| 2026-08-06 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 33,375 |
| 2026-08-05 | 137.50 | 140.00 | 135.00 | 136.50 | 136.50 | 33,997 |
| 2026-08-04 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 48,434 |
| 2026-08-03 | 139.50 | 143.00 | 135.50 | 137.50 | 137.50 | 34,605 |
| 2026-07-31 | 142.50 | 145.00 | 136.00 | 141.00 | 141.00 | 48,732 |
| 2026-07-30 | 142.50 | 145.00 | 140.22 | 142.50 | 142.50 | 43,144 |
| 2026-07-29 | 143.50 | 145.00 | 140.00 | 142.50 | 142.50 | 190,382 |
Page 1 of 5 · 254 trading daysOlder →
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.