UK Markets closed

Amigo Holdings PLC (AMGO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6.29-0.09 (-1.41%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20226.606.605.506.296.294,740,810
26 May 20226.757.596.206.516.513,030,118
25 May 20227.857.885.516.676.679,328,831
24 May 20228.009.996.727.307.3029,328,754
23 May 20226.296.296.296.296.29-
20 May 20226.386.605.506.296.294,740,810
19 May 20226.406.695.636.386.381,787,950
18 May 20226.626.705.566.626.62734,917
17 May 20226.726.895.606.666.661,642,500
16 May 20226.007.505.616.516.512,701,520
13 May 20226.657.625.926.206.205,432,926
12 May 20226.807.375.786.696.693,963,400
11 May 20227.247.806.006.796.794,942,370
10 May 20226.687.505.866.466.461,744,109
09 May 20227.077.205.526.486.484,145,407
06 May 20227.078.096.617.077.075,360,638
05 May 20226.417.756.417.077.075,538,283
04 May 20228.008.395.696.986.9811,853,071
03 May 20225.808.005.267.707.7019,875,681
29 Apr 20225.655.705.075.605.603,694,079
28 Apr 20225.125.504.885.285.282,099,614
27 Apr 20225.015.294.515.235.231,022,437
26 Apr 20225.105.304.835.145.141,418,244
25 Apr 20225.335.504.515.115.111,263,426
22 Apr 20225.005.694.805.335.332,412,110
21 Apr 20225.465.705.005.015.013,028,664
20 Apr 20225.805.805.005.195.192,637,308
19 Apr 20225.205.504.715.355.352,477,376
14 Apr 20225.005.494.535.205.202,701,934
13 Apr 20225.005.684.515.255.251,470,209
12 Apr 20225.645.654.615.005.002,463,215
11 Apr 20225.105.994.455.245.247,169,470
08 Apr 20224.605.004.224.554.553,748,739
07 Apr 20224.834.994.504.754.753,820,764
06 Apr 20224.415.504.184.824.8210,791,567
05 Apr 20224.705.494.504.504.501,398,176
04 Apr 20224.605.704.014.904.902,336,005
01 Apr 20225.505.504.504.854.851,731,167
31 Mar 20225.515.514.355.405.402,792,754
30 Mar 20224.505.504.264.804.805,324,073
29 Mar 20226.006.004.405.195.194,001,398
28 Mar 20226.006.004.405.025.021,926,875
25 Mar 20225.005.454.404.964.961,106,399
24 Mar 20224.505.504.354.804.802,420,693
23 Mar 20224.405.304.254.484.481,661,828
22 Mar 20225.135.404.705.095.092,195,919
21 Mar 20225.136.174.405.135.131,449,406
18 Mar 20224.605.154.404.804.805,153,775
17 Mar 20224.755.504.474.854.855,342,321
16 Mar 20226.076.994.205.005.0036,954,465
15 Mar 20226.578.405.745.995.9918,935,121
14 Mar 20225.507.365.506.576.5712,924,910
11 Mar 20225.507.005.505.655.6519,238,993
10 Mar 20226.867.885.506.436.4315,361,129
09 Mar 20228.729.926.667.107.1023,186,927
08 Mar 20226.3410.005.518.728.7255,649,233
07 Mar 20223.506.852.716.506.5048,348,751
04 Mar 20222.703.302.302.752.756,234,861
03 Mar 20223.363.362.582.752.753,497,170
02 Mar 20222.903.202.713.003.001,654,586
01 Mar 20223.003.502.783.013.012,775,500
28 Feb 20223.003.252.753.043.042,454,017
25 Feb 20222.853.502.702.962.962,028,266
24 Feb 20222.803.292.492.922.925,989,359
23 Feb 20223.173.452.623.073.0710,811,909
22 Feb 20223.123.503.003.253.252,011,499
21 Feb 20223.223.693.123.303.302,650,535
18 Feb 20223.494.003.173.303.301,361,400
17 Feb 20223.993.993.193.583.58494,708
16 Feb 20223.304.003.303.653.65751,776
15 Feb 20223.503.733.123.503.504,342,145
14 Feb 20223.404.003.003.473.471,954,121
11 Feb 20223.504.003.123.673.672,208,564
10 Feb 20223.504.003.253.573.571,660,452
09 Feb 20223.304.003.303.493.493,103,414
08 Feb 20223.463.803.103.443.444,094,433
07 Feb 20223.704.303.203.553.555,978,912
04 Feb 20224.084.843.633.953.956,015,809
03 Feb 20225.005.394.054.534.5311,404,520
02 Feb 20223.745.393.624.754.7546,917,606
01 Feb 20223.004.202.613.843.8422,231,137
31 Jan 20222.222.992.222.582.589,675,938
28 Jan 20222.452.692.092.652.656,970,906
27 Jan 20222.742.922.182.212.2120,029,754
26 Jan 20221.803.001.632.742.7432,493,970
25 Jan 20223.483.482.002.002.0034,580,001
24 Jan 20224.425.402.253.483.4855,116,779
21 Jan 20225.846.005.615.995.998,104,131
20 Jan 20225.996.005.525.805.8011,091,664
19 Jan 20226.006.305.515.905.9011,039,381
18 Jan 20226.006.425.615.905.908,635,008
17 Jan 20225.766.335.555.935.934,838,246
14 Jan 20225.455.995.115.615.613,093,053
13 Jan 20225.755.755.605.605.601,783,397
12 Jan 20225.745.755.515.635.632,211,044
11 Jan 20225.805.835.725.755.752,942,827
10 Jan 20225.805.845.565.805.805,385,953
07 Jan 20226.006.005.435.875.874,905,210
06 Jan 20225.806.005.305.805.809,591,142
05 Jan 20225.806.005.705.855.853,351,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...