Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.250	3.000	2.000	2.370	2.370	3,939,924
2026-02-04	2.800	3.000	2.000	2.390	2.390	3,227,311
2026-02-03	3.000	3.500	2.000	2.750	2.750	4,767,335
2026-02-02	2.500	3.500	2.500	2.800	2.800	8,276,921
2026-01-30	2.650	3.300	1.500	2.500	2.500	33,281,164
2026-01-29	2.750	4.000	2.300	2.900	2.900	23,475,927
2026-01-28	1.750	3.500	1.700	2.160	2.160	28,486,516
2026-01-27	2.050	2.077	1.500	1.750	1.750	8,204,315
2026-01-26	1.175	2.200	1.083	1.800	1.800	14,826,530
2026-01-23	1.150	1.300	1.000	1.280	1.280	5,713,551
2026-01-22	1.075	1.300	1.000	1.150	1.150	2,283,426
2026-01-21	1.050	1.200	0.950	1.075	1.075	4,011,345
2026-01-20	0.925	1.150	0.900	1.050	1.050	11,067,430
2026-01-19	0.800	1.100	0.800	0.910	0.910	8,355,135
2026-01-16	0.800	0.950	0.767	0.800	0.800	1,570,386
2026-01-15	0.800	0.900	0.751	0.800	0.800	1,771,183
2026-01-14	0.800	0.900	0.700	0.800	0.800	1,087,890
2026-01-13	0.800	0.838	0.749	0.800	0.800	1,005,880
2026-01-12	0.800	0.900	0.700	0.800	0.800	188,865
2026-01-09	0.800	0.900	0.700	0.800	0.800	4,116,320
2026-01-08	0.800	0.900	0.700	0.800	0.800	2,688,949
2026-01-07	0.675	0.950	0.600	0.800	0.800	7,582,545
2026-01-06	0.675	0.763	0.550	0.675	0.675	4,462,181
2026-01-05	0.725	0.800	0.600	0.675	0.675	2,191,262
2026-01-02	0.800	0.900	0.660	0.725	0.725	5,580,176
2025-12-31	0.875	0.900	0.728	0.800	0.800	2,925,601
2025-12-30	0.825	1.000	0.766	0.900	0.900	7,140,810
2025-12-29	0.900	1.050	0.800	0.825	0.825	6,052,146
2025-12-24	0.850	1.000	0.700	0.900	0.900	10,356,051
2025-12-23	0.611	1.050	0.611	0.850	0.850	27,048,384
2025-12-22	0.475	0.700	0.400	0.575	0.575	11,843,138
2025-12-19	0.450	0.650	0.450	0.475	0.475	29,008,070
2025-12-18	0.425	0.500	0.350	0.425	0.425	2,878,178
2025-12-17	0.425	0.500	0.350	0.425	0.425	391,388
2025-12-16	0.425	0.525	0.400	0.425	0.425	8,368,498
2025-12-15	0.475	0.500	0.350	0.425	0.425	6,326,536
2025-12-12	0.525	0.600	0.461	0.525	0.525	2,888,990
2025-12-11	0.525	0.600	0.461	0.525	0.525	415,551
2025-12-10	0.550	0.600	0.487	0.550	0.550	3,242,547
2025-12-09	0.550	0.600	0.500	0.550	0.550	2,397,726
2025-12-08	0.475	0.600	0.400	0.500	0.500	3,202,305
2025-12-05	0.425	0.550	0.422	0.475	0.475	5,383,869
2025-12-04	0.425	0.500	0.350	0.425	0.425	48,200
2025-12-03	0.425	0.500	0.350	0.425	0.425	949,794
2025-12-02	0.425	0.500	0.350	0.425	0.425	193,871
2025-12-01	0.425	0.500	0.350	0.425	0.425	3,688,475
2025-11-28	0.425	0.500	0.400	0.500	0.500	1,966,564
2025-11-27	0.425	0.488	0.425	0.425	0.425	1,258,520
2025-11-26	0.475	0.498	0.350	0.425	0.425	7,282,170
2025-11-25	0.350	0.600	0.350	0.475	0.475	5,004,576
2025-11-24	0.375	0.400	0.300	0.350	0.350	4,530,783
2025-11-21	0.350	0.400	0.300	0.350	0.350	7,335,488
2025-11-20	0.350	0.385	0.350	0.350	0.350	1,366,005
2025-11-19	0.350	0.400	0.330	0.350	0.350	1,059,394
2025-11-18	0.350	0.398	0.300	0.350	0.350	2,948,435
2025-11-17	0.350	0.400	0.300	0.350	0.350	1,320,566
2025-11-14	0.425	0.450	0.300	0.350	0.350	7,161,421
2025-11-13	0.425	0.450	0.401	0.425	0.425	1,349,163
2025-11-12	0.425	0.446	0.410	0.425	0.425	741,007
2025-11-11	0.500	0.600	0.400	0.425	0.425	3,742,179

← NewerPage 4 of 21 · 1,238 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.