Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.675	1.850	1.625	1.680	1.680	5,391,638
2026-07-27	1.550	1.690	1.500	1.625	1.625	4,606,267
2026-07-24	1.655	1.655	1.300	1.550	1.550	19,997,672
2026-07-23	1.753	1.753	1.550	1.650	1.650	3,240,181
2026-07-22	1.875	2.000	1.750	1.750	1.750	2,149,095
2026-07-21	2.000	2.000	1.750	2.000	2.000	1,657,776
2026-07-20	2.000	2.000	1.750	2.000	2.000	293,346
2026-07-17	2.000	2.000	1.750	2.000	2.000	68,096
2026-07-16	2.000	2.000	1.750	2.000	2.000	341,357
2026-07-15	2.000	2.250	1.750	2.000	2.000	1,212,878
2026-07-14	2.030	2.030	1.750	1.900	1.900	132,729,859
2026-07-13	2.125	2.250	2.000	2.125	2.125	95,690
2026-07-10	2.125	2.250	2.000	2.125	2.125	314,056
2026-07-09	2.125	2.250	2.000	2.125	2.125	300,483
2026-07-08	2.375	2.500	1.920	1.920	1.920	3,857,524
2026-07-07	2.375	2.375	2.250	2.375	2.375	585,568
2026-07-06	2.375	2.375	2.250	2.375	2.375	254,066
2026-07-03	2.375	2.500	2.250	2.250	2.250	160,488
2026-07-02	2.375	2.375	2.250	2.375	2.375	238,708
2026-07-01	2.375	2.500	2.250	2.375	2.375	4,864,398
2026-06-30	2.375	2.500	2.250	2.375	2.375	249,026
2026-06-29	2.500	2.750	2.250	2.375	2.375	551,339
2026-06-26	2.500	2.500	2.250	2.500	2.500	778,656
2026-06-25	2.500	2.500	2.240	2.500	2.500	1,571,832
2026-06-24	2.500	2.500	2.287	2.375	2.375	1,388,535
2026-06-23	2.750	3.000	2.250	2.480	2.480	421,783
2026-06-22	2.625	3.000	2.500	2.900	2.900	1,683,152
2026-06-19	3.000	3.250	2.500	2.625	2.625	3,801,922
2026-06-18	2.625	3.000	2.500	2.740	2.740	2,337,363
2026-06-17	2.375	2.738	2.275	2.625	2.625	12,767,562
2026-06-16	2.500	2.500	2.250	2.375	2.375	1,992,047
2026-06-15	2.500	2.750	2.250	2.510	2.510	592,117
2026-06-12	2.500	2.750	2.250	2.500	2.500	199,691
2026-06-11	2.625	3.000	2.250	2.500	2.500	2,475,223
2026-06-10	2.375	3.000	2.250	2.290	2.290	2,387,219
2026-06-09	2.375	2.500	2.250	2.375	2.375	684,234
2026-06-08	2.460	2.460	2.250	2.375	2.375	916,105
2026-06-05	2.375	2.500	2.288	2.500	2.500	13,425,285
2026-06-04	2.470	2.470	2.250	2.375	2.375	1,095,800
2026-06-03	2.500	2.750	2.250	2.500	2.500	352,010
2026-06-02	2.500	2.750	2.250	2.400	2.400	1,625,731
2026-06-01	2.625	2.750	2.207	2.500	2.500	12,128,910
2026-05-29	2.750	3.000	2.500	2.750	2.750	777,422
2026-05-28	2.750	3.000	2.500	2.560	2.560	1,002,064
2026-05-27	2.750	3.000	2.500	2.500	2.500	1,927,778
2026-05-26	2.625	3.000	2.500	2.750	2.750	3,207,978
2026-05-22	2.750	3.000	2.613	2.700	2.700	775,346
2026-05-21	2.750	3.000	2.500	2.750	2.750	774,127
2026-05-20	2.750	3.000	2.500	2.750	2.750	1,867,203
2026-05-19	2.750	3.000	2.500	2.750	2.750	1,489,375
2026-05-18	2.750	3.000	2.500	2.750	2.750	1,777,003
2026-05-15	3.125	3.200	2.500	2.800	2.800	6,322,515
2026-05-14	3.125	3.500	2.750	3.125	3.125	608,427
2026-05-13	3.000	3.500	2.750	3.000	3.000	1,256,754
2026-05-12	3.125	3.500	2.750	3.160	3.160	1,669,098
2026-05-11	3.000	3.500	2.750	3.100	3.100	2,220,606
2026-05-08	3.000	3.250	2.750	3.000	3.000	1,843,151
2026-05-07	3.000	3.250	2.750	2.750	2.750	547,819
2026-05-06	3.125	3.500	2.750	3.000	3.000	1,252,943
2026-05-05	2.875	3.500	2.750	3.080	3.080	4,462,475

← NewerPage 2 of 21 · 1,237 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.