UK markets close in 5 hours 41 minutes

Amigo Holdings PLC (AMGO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.3900-0.3500 (-12.77%)
As of 10:33AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222.73802.92002.23662.39002.390010,305,990
26 Jan 20221.80003.00001.63402.74002.740032,493,970
25 Jan 20223.48003.48002.00002.00002.000034,580,001
24 Jan 20224.41605.40002.25003.48003.480055,116,779
21 Jan 20225.83506.00005.60505.99005.99008,104,131
20 Jan 20225.99506.00005.52005.80005.800011,091,664
19 Jan 20226.00006.29505.51005.90005.900011,039,381
18 Jan 20226.00006.42005.61005.90005.90008,635,008
17 Jan 20225.76506.33005.55005.93005.93004,838,246
14 Jan 20225.45005.99505.10505.61505.61503,093,053
13 Jan 20225.75005.75005.60005.60005.60001,783,397
12 Jan 20225.74505.75005.51005.62505.62502,211,044
11 Jan 20225.80005.83005.71705.75005.75002,942,827
10 Jan 20225.80005.84005.56005.80005.80005,385,953
07 Jan 20226.00006.00005.43505.87005.87004,905,210
06 Jan 20225.79506.00005.30005.80505.80509,591,142
05 Jan 20225.80506.00005.70005.85005.85003,351,033
04 Jan 20225.94506.59005.55505.90005.90005,680,991
31 Dec 20215.99506.20005.68305.99005.99002,383,792
30 Dec 20215.84506.20005.68005.97005.97004,666,086
29 Dec 20215.88506.25005.56005.99505.99504,041,308
24 Dec 20216.00006.10005.65006.04006.04001,126,821
23 Dec 20215.99506.11405.56006.00006.00003,551,087
22 Dec 20215.79006.10005.55505.99005.99008,575,350
21 Dec 20215.60005.85005.45305.77505.77502,002,974
20 Dec 20215.60005.99505.47005.80005.80002,129,622
17 Dec 20215.84006.00005.01505.67505.67502,756,228
16 Dec 20215.90006.75505.40505.86005.86006,277,714
15 Dec 20216.00006.20005.51805.66005.66003,946,081
14 Dec 20216.41006.41505.30506.00006.00003,442,501
13 Dec 20216.00006.50005.70005.70005.70002,511,546
10 Dec 20215.65506.38005.52506.06006.06005,981,454
09 Dec 20216.02506.30005.75005.80505.80506,575,824
08 Dec 20216.00006.49505.26006.18006.18006,051,778
07 Dec 20216.00006.87005.70005.97005.970013,318,310
06 Dec 20217.30008.00005.27006.19006.190034,007,360
03 Dec 20218.10008.10007.03507.70007.70006,291,008
02 Dec 20218.36008.79507.25008.01508.01503,479,818
01 Dec 20218.28509.00007.61007.82007.82005,766,502
30 Nov 20217.70008.50006.25807.74507.74507,775,109
29 Nov 20218.70009.50007.07007.62507.625030,698,642
26 Nov 202110.540011.650010.080010.700010.70006,551,578
25 Nov 202111.990012.590010.500010.820010.82002,335,190
24 Nov 202111.200012.67409.855012.060012.06003,636,548
23 Nov 202110.000011.20009.490011.200011.20002,053,000
22 Nov 202110.500011.344010.200010.500010.50002,562,223
19 Nov 202110.600011.333010.500010.700010.70001,305,121
18 Nov 202111.000012.040010.500010.710010.71002,148,682
17 Nov 202110.670012.040010.500010.800010.8000996,684
16 Nov 202111.100011.440010.520010.950010.95001,689,999
15 Nov 202111.000011.780010.480011.200011.20003,395,444
12 Nov 202111.650011.929011.200011.250011.25001,587,478
11 Nov 202112.000012.545011.000011.820011.82003,075,685
10 Nov 202111.990012.350011.200011.700011.70002,029,125
09 Nov 202111.990012.490011.395011.750011.75001,488,277
08 Nov 202112.750012.750011.200012.260012.2600728,470
05 Nov 202111.990012.180011.400011.600011.60001,287,514
04 Nov 202111.910012.420011.330011.520011.52003,195,991
03 Nov 202112.500012.600011.510011.660011.66002,858,538
02 Nov 202112.400013.000011.500012.300012.30003,667,561
01 Nov 202112.100013.266011.199012.580012.58005,393,145
29 Oct 202112.400013.266012.010012.700012.70001,129,595
28 Oct 202112.100013.890011.944012.660012.66003,215,586
27 Oct 202113.000013.800012.020013.000013.00004,554,521
26 Oct 202112.580013.160011.510012.800012.80002,091,258
25 Oct 202111.710013.000011.350012.270012.27001,734,108
22 Oct 202111.510012.510011.426011.450011.45001,409,705
21 Oct 202111.380012.400010.810011.940011.94002,869,949
20 Oct 202111.000012.000011.000011.000011.0000529,584
19 Oct 202111.000012.000010.550011.400011.40002,020,789
18 Oct 202111.000012.000011.000011.500011.50001,358,473
15 Oct 202111.260012.000011.040011.400011.40001,041,909
14 Oct 202111.600012.289011.000011.350011.35001,970,440
13 Oct 202111.900011.900011.010011.500011.50002,136,211
12 Oct 202112.710012.980011.330011.750011.75001,828,312
11 Oct 202112.030013.000011.510011.900011.90002,453,830
08 Oct 202111.750012.990011.310012.030012.03002,049,325
07 Oct 202112.300013.000011.000011.950011.9500684,466
06 Oct 202112.100013.000011.265011.640011.64005,936,905
05 Oct 202112.000013.680011.000011.980011.98002,424,614
04 Oct 202113.000013.000012.030012.160012.16001,640,169
01 Oct 202111.500013.000010.630012.350012.35003,104,357
30 Sept 202113.400015.000012.210012.500012.50005,739,569
29 Sept 202110.600014.650010.600013.370013.370013,757,790
28 Sept 202110.600011.890010.400010.600010.6000742,364
27 Sept 202110.800011.840010.310010.600010.60004,271,723
24 Sept 202110.890011.880010.690010.820010.82001,740,735
23 Sept 202111.210012.000010.852010.890010.89002,811,733
22 Sept 202111.500011.890010.920011.350011.35001,357,289
21 Sept 202111.400012.000010.900011.450011.45001,693,402
20 Sept 202111.500012.000010.500011.700011.70003,246,924
17 Sept 202111.000012.000011.000011.880011.88002,954,848
16 Sept 202111.750011.990010.570011.880011.88001,658,084
15 Sept 202111.750012.000011.000011.880011.88001,733,323
14 Sept 202112.310012.825010.620011.500011.50007,781,974
13 Sept 202113.358013.940012.600012.600012.6000151,843
10 Sept 202112.900015.000012.000013.140013.140011,822,709
09 Sept 202111.700015.000010.770012.580012.580015,712,347
08 Sept 202110.430011.880010.040011.610011.61007,609,735
07 Sept 20219.350011.99009.350010.700010.700014,923,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...