Amigo Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.450	2.450	2.400	2.450	2.450	1,290,404
2026-10-20	2.450	2.500	2.400	2.500	2.500	389,771
2026-10-19	2.515	2.515	2.400	2.450	2.450	2,333,183
2026-10-16	2.575	2.587	2.500	2.550	2.550	416,984
2026-10-15	2.550	2.600	2.550	2.575	2.575	875,678
2026-10-14	2.626	2.626	2.400	2.550	2.550	4,597,017
2026-10-13	2.800	2.800	2.580	2.700	2.700	3,219,293
2026-10-12	2.800	2.800	2.700	2.750	2.750	3,814,495
2026-10-09	2.800	2.800	2.700	2.800	2.800	1,589,034
2026-10-08	2.750	2.800	2.650	2.725	2.725	661,127
2026-10-07	2.750	2.800	2.700	2.750	2.750	119,439
2026-10-06	2.775	2.800	2.700	2.750	2.750	1,665,880
2026-10-05	2.750	2.800	2.721	2.800	2.800	5,715,778
2026-10-02	2.750	2.800	2.715	2.800	2.800	1,193,167
2026-10-01	2.775	2.800	2.700	2.800	2.800	1,058,385
2026-09-30	2.750	2.800	2.700	2.800	2.800	3,397,051
2026-09-29	2.700	2.800	2.602	2.750	2.750	4,143,540
2026-09-28	2.900	2.900	2.500	2.700	2.700	7,552,502
2026-09-25	2.600	2.650	2.550	2.600	2.600	384,910
2026-09-24	2.650	2.650	2.500	2.600	2.600	15,434,185
2026-09-23	2.675	2.700	2.600	2.600	2.600	531,262
2026-09-22	2.675	2.730	2.600	2.675	2.675	666,110
2026-09-21	2.700	2.733	2.600	2.675	2.675	1,246,694
2026-09-18	2.700	2.750	2.650	2.700	2.700	1,079,537
2026-09-17	2.834	2.834	2.700	2.700	2.700	1,804,257
2026-09-16	2.850	2.950	2.750	2.850	2.850	1,106,672
2026-09-15	2.800	2.850	2.750	2.800	2.800	1,037,392
2026-09-14	2.850	2.850	2.650	2.850	2.850	3,647,091
2026-09-11	2.750	2.900	2.700	2.900	2.900	8,470,893
2026-09-10	2.725	2.800	2.670	2.750	2.750	3,095,141
2026-09-09	2.775	2.800	2.650	2.725	2.725	6,081,228
2026-09-08	2.500	2.650	2.440	2.650	2.650	37,056,633
2026-09-07	2.750	2.777	2.400	2.500	2.500	5,783,198
2026-09-04	2.625	2.700	2.550	2.600	2.600	1,902,810
2026-09-03	2.625	2.700	2.579	2.600	2.600	3,410,948
2026-09-02	2.575	2.633	2.573	2.590	2.590	4,307,096
2026-09-01	2.575	2.600	2.550	2.570	2.570	4,045,794
2026-08-28	2.525	2.600	2.450	2.575	2.575	1,422,102
2026-08-27	2.518	2.518	2.450	2.500	2.500	1,340,761
2026-08-26	2.550	2.600	2.450	2.500	2.500	1,491,007
2026-08-25	2.543	2.543	2.450	2.500	2.500	2,326,943
2026-08-24	2.800	2.955	2.490	2.500	2.500	18,239,145
2026-08-21	2.750	2.816	2.600	2.700	2.700	3,351,383
2026-08-20	2.600	2.700	2.500	2.600	2.600	1,105,716
2026-08-19	2.550	2.646	2.525	2.600	2.600	2,859,372
2026-08-18	2.550	2.600	2.495	2.550	2.550	2,823,541
2026-08-17	2.450	2.652	2.400	2.500	2.500	10,037,672
2026-08-14	2.375	2.500	2.258	2.450	2.450	1,953,646
2026-08-13	2.350	2.400	2.150	2.400	2.400	2,202,172
2026-08-12	2.240	2.240	2.100	2.200	2.200	1,440,151
2026-08-11	2.350	2.500	2.200	2.350	2.350	647,717
2026-08-10	2.350	2.400	2.200	2.350	2.350	142,235
2026-08-07	2.340	2.340	2.200	2.200	2.200	1,721,806
2026-08-06	2.400	2.400	2.225	2.400	2.400	1,512,727
2026-08-05	2.450	2.600	2.300	2.450	2.450	3,977,986
2026-08-04	2.450	2.600	2.300	2.450	2.450	2,241,051
2026-08-03	2.475	2.580	2.300	2.460	2.460	11,057,056
2026-07-31	1.800	2.250	1.700	2.225	2.225	17,132,787
2026-07-30	1.700	1.800	1.611	1.800	1.800	316,792
2026-07-29	1.720	1.720	1.600	1.700	1.700	1,463,049

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-09	0.0310 GBP
2019-07-18	0.0745 GBP
2019-01-10	0.0187 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.