Amedeo Air Four Plus Limited (AA4.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:18AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 38.08 | 38.80 | 38.00 | 38.39 | 38.39 | 333,638 |
| 29 Apr 2024 | 38.20 | 38.40 | 38.08 | 38.20 | 38.20 | 271,114 |
| 26 Apr 2024 | 38.20 | 38.40 | 38.00 | 38.20 | 38.20 | 180,781 |
| 25 Apr 2024 | 38.20 | 38.29 | 38.00 | 38.10 | 38.10 | 821,977 |
| 24 Apr 2024 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | 2,213,079 |
| 23 Apr 2024 | 38.40 | 38.80 | 38.08 | 38.20 | 38.20 | 411,134 |
| 22 Apr 2024 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | 186,579 |
| 19 Apr 2024 | 38.40 | 38.39 | 38.22 | 38.40 | 38.40 | 26,010 |
| 18 Apr 2024 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | 235,106 |
| 17 Apr 2024 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | 254,391 |
| 16 Apr 2024 | 38.40 | 38.39 | 38.00 | 38.40 | 38.40 | 105,547 |
| 15 Apr 2024 | 38.50 | 39.00 | 38.00 | 38.40 | 38.40 | 302,749 |
| 12 Apr 2024 | 39.40 | 39.50 | 38.06 | 38.50 | 38.50 | 545,311 |
| 11 Apr 2024 | 40.50 | 41.00 | 39.00 | 39.40 | 39.40 | 905,190 |
| 11 Apr 2024 | 0.02 Dividend | |||||
| 10 Apr 2024 | 41.00 | 41.50 | 41.04 | 41.40 | 41.38 | 526,660 |
| 09 Apr 2024 | 41.40 | 41.80 | 41.00 | 41.40 | 41.38 | 392,715 |
| 08 Apr 2024 | 41.40 | 41.80 | 41.04 | 41.40 | 41.38 | 590,257 |
| 05 Apr 2024 | 41.60 | 41.80 | 41.00 | 41.40 | 41.38 | 135,818 |
| 04 Apr 2024 | 41.60 | 41.80 | 41.00 | 41.60 | 41.58 | 218,700 |
| 03 Apr 2024 | 41.60 | 41.80 | 41.40 | 41.60 | 41.58 | 201,853 |
| 02 Apr 2024 | 41.00 | 41.72 | 41.00 | 41.60 | 41.58 | 177,017 |
| 28 Mar 2024 | 41.00 | 42.00 | 40.95 | 41.25 | 41.23 | 1,121,824 |
| 27 Mar 2024 | 40.50 | 41.50 | 40.00 | 41.00 | 40.98 | 369,507 |
| 26 Mar 2024 | 40.50 | 40.70 | 40.30 | 40.50 | 40.48 | 466,738 |
| 25 Mar 2024 | 40.25 | 41.00 | 40.00 | 40.50 | 40.48 | 251,107 |
| 22 Mar 2024 | 39.90 | 40.20 | 39.84 | 40.10 | 40.08 | 429,440 |
| 21 Mar 2024 | 39.90 | 40.19 | 39.75 | 39.90 | 39.88 | 671,559 |
| 20 Mar 2024 | 39.90 | 40.00 | 39.64 | 39.80 | 39.78 | 181,558 |
| 19 Mar 2024 | 40.00 | 40.10 | 39.81 | 40.00 | 39.98 | 508,740 |
| 18 Mar 2024 | 40.10 | 40.15 | 39.81 | 40.00 | 39.98 | 298,018 |
| 15 Mar 2024 | 40.10 | 40.20 | 40.00 | 40.10 | 40.08 | 47,770 |
| 14 Mar 2024 | 40.10 | 40.10 | 39.60 | 40.00 | 39.98 | 184,774 |
| 13 Mar 2024 | 40.20 | 40.16 | 40.00 | 40.00 | 39.98 | 203,515 |
| 12 Mar 2024 | 40.50 | 40.50 | 39.50 | 40.00 | 39.98 | 11,378,652 |
| 11 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.48 | 260,541 |
| 08 Mar 2024 | 40.50 | 41.00 | 40.00 | 40.00 | 39.98 | 265,004 |
| 07 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.48 | 652,217 |
| 06 Mar 2024 | 40.50 | 41.00 | 40.00 | 40.30 | 40.28 | 303,404 |
| 05 Mar 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.48 | 198,952 |
| 04 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.48 | 348,264 |
| 01 Mar 2024 | 40.50 | 40.50 | 40.10 | 40.50 | 40.48 | 2,103,242 |
| 29 Feb 2024 | 40.50 | 40.43 | 40.00 | 40.50 | 40.48 | 144,836 |
| 28 Feb 2024 | 40.60 | 41.00 | 40.01 | 40.50 | 40.48 | 643,987 |
| 27 Feb 2024 | 40.75 | 40.71 | 40.00 | 40.75 | 40.73 | 190,877 |
| 26 Feb 2024 | 40.75 | 41.00 | 40.51 | 40.75 | 40.73 | 449,292 |
| 23 Feb 2024 | 41.00 | 41.00 | 40.50 | 40.75 | 40.73 | 78,147 |
| 22 Feb 2024 | 41.00 | 41.50 | 40.10 | 41.00 | 40.98 | 382,511 |
| 21 Feb 2024 | 41.25 | 41.40 | 40.50 | 41.00 | 40.98 | 1,515,268 |
| 20 Feb 2024 | 41.25 | 41.50 | 41.00 | 41.00 | 40.98 | 97,499 |
| 19 Feb 2024 | 41.25 | 41.50 | 41.00 | 41.00 | 40.98 | 225,263 |
| 16 Feb 2024 | 41.25 | 41.50 | 41.08 | 41.25 | 41.23 | 283,885 |
| 15 Feb 2024 | 41.25 | 41.50 | 41.06 | 41.25 | 41.23 | 129,945 |
| 14 Feb 2024 | 41.50 | 41.50 | 41.00 | 41.25 | 41.23 | 1,242,241 |
| 13 Feb 2024 | 41.50 | 41.65 | 41.05 | 41.20 | 41.18 | 477,401 |
| 12 Feb 2024 | 41.50 | 41.50 | 41.10 | 41.50 | 41.48 | 353,594 |
| 09 Feb 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.48 | 206,747 |
| 08 Feb 2024 | 41.50 | 42.00 | 41.10 | 41.40 | 41.38 | 644,188 |
| 07 Feb 2024 | 42.00 | 42.00 | 41.75 | 41.90 | 41.88 | 167,726 |
| 06 Feb 2024 | 42.00 | 42.50 | 41.50 | 42.00 | 41.98 | 233,082 |
| 05 Feb 2024 | 42.00 | 42.00 | 41.76 | 42.00 | 41.98 | 210,594 |
| 02 Feb 2024 | 41.75 | 42.50 | 41.50 | 42.00 | 41.98 | 486,795 |
| 01 Feb 2024 | 41.50 | 42.00 | 41.00 | 41.75 | 41.73 | 457,948 |
| 31 Jan 2024 | 41.75 | 42.00 | 41.67 | 41.90 | 41.88 | 278,678 |
| 30 Jan 2024 | 41.75 | 42.50 | 41.60 | 41.90 | 41.88 | 126,064 |
| 29 Jan 2024 | 42.25 | 42.50 | 41.50 | 42.00 | 41.98 | 220,734 |
| 26 Jan 2024 | 42.50 | 42.50 | 42.00 | 42.25 | 42.23 | 237,139 |
| 25 Jan 2024 | 42.50 | 42.70 | 42.25 | 42.50 | 42.48 | 210,869 |
| 24 Jan 2024 | 42.25 | 42.60 | 42.25 | 42.60 | 42.58 | 158,677 |
| 23 Jan 2024 | 42.50 | 42.90 | 42.15 | 42.25 | 42.23 | 315,107 |
| 22 Jan 2024 | 42.50 | 43.00 | 41.95 | 42.00 | 41.98 | 444,876 |
| 19 Jan 2024 | 42.50 | 43.00 | 42.00 | 42.00 | 41.98 | 865,625 |
| 18 Jan 2024 | 43.50 | 44.00 | 42.25 | 42.50 | 42.48 | 423,511 |
| 18 Jan 2024 | 2 Dividend | |||||
| 17 Jan 2024 | 44.50 | 45.00 | 44.00 | 44.30 | 42.28 | 866,038 |
| 16 Jan 2024 | 44.50 | 45.00 | 44.27 | 44.50 | 42.47 | 660,688 |
| 15 Jan 2024 | 44.99 | 45.00 | 44.00 | 44.20 | 42.18 | 1,015,947 |
| 12 Jan 2024 | 43.50 | 44.00 | 43.00 | 43.80 | 41.80 | 1,291,781 |
| 11 Jan 2024 | 42.00 | 46.00 | 42.00 | 43.00 | 41.04 | 1,789,816 |
| 10 Jan 2024 | 42.00 | 42.50 | 41.78 | 42.20 | 40.28 | 744,884 |
| 09 Jan 2024 | 41.75 | 42.50 | 41.97 | 42.00 | 40.08 | 1,343,153 |
| 08 Jan 2024 | 41.75 | 42.00 | 41.65 | 41.80 | 39.89 | 320,056 |
| 05 Jan 2024 | 41.60 | 42.00 | 41.40 | 41.80 | 39.89 | 484,345 |
| 04 Jan 2024 | 41.75 | 41.88 | 41.00 | 41.60 | 39.70 | 1,460,826 |
| 03 Jan 2024 | 42.00 | 42.50 | 41.33 | 41.80 | 39.89 | 597,332 |
| 02 Jan 2024 | 42.25 | 43.90 | 41.56 | 42.00 | 40.08 | 1,458,141 |
| 29 Dec 2023 | 42.25 | 42.78 | 42.00 | 42.25 | 40.32 | 170,851 |
| 28 Dec 2023 | 42.25 | 43.00 | 41.55 | 42.50 | 40.56 | 316,980 |
| 27 Dec 2023 | 42.25 | 42.96 | 41.55 | 42.00 | 40.08 | 276,589 |
| 22 Dec 2023 | 42.25 | 43.00 | 41.55 | 42.25 | 40.32 | 241,425 |
| 21 Dec 2023 | 42.25 | 42.90 | 41.00 | 42.25 | 40.32 | 1,203,998 |
| 20 Dec 2023 | 43.25 | 43.50 | 41.10 | 42.30 | 40.37 | 842,395 |
| 19 Dec 2023 | 43.00 | 43.43 | 42.50 | 43.00 | 41.04 | 506,057 |
| 18 Dec 2023 | 43.00 | 43.50 | 42.75 | 43.00 | 41.04 | 204,911 |
| 15 Dec 2023 | 43.00 | 43.50 | 42.50 | 42.50 | 40.56 | 621,882 |
| 14 Dec 2023 | 42.75 | 43.22 | 42.75 | 43.00 | 41.04 | 490,927 |
| 13 Dec 2023 | 42.55 | 43.50 | 42.00 | 42.75 | 40.80 | 1,166,021 |
| 12 Dec 2023 | 42.25 | 43.16 | 42.50 | 42.55 | 40.61 | 403,886 |
| 11 Dec 2023 | 41.75 | 43.00 | 41.50 | 42.50 | 40.56 | 946,181 |
| 08 Dec 2023 | 41.75 | 42.30 | 41.00 | 41.75 | 39.85 | 292,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.