UK markets closed

Amigo Holdings PLC (AMGO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.26500.0000 (0.00%)
At close: 04:06PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.25750.26450.25750.26500.2650360,961
18 Apr 20240.26500.28000.25800.26500.2650925,762
17 Apr 20240.26500.28000.25800.26500.265078,928
16 Apr 20240.27500.28000.25000.26500.2650475,437
15 Apr 20240.27500.28200.25800.27500.2750200,916
12 Apr 20240.27500.28100.26400.27500.2750841,973
11 Apr 20240.27500.28200.26300.27500.2750506,448
10 Apr 20240.27500.28100.26100.27500.27502,257,161
09 Apr 20240.27500.28200.25800.27500.27503,388,271
08 Apr 20240.27500.29800.25800.27500.27503,489,886
05 Apr 20240.27500.28500.25800.27500.2750838,292
04 Apr 20240.27500.25800.25800.27500.2750988,414
03 Apr 20240.31000.30000.25000.27500.27506,202,245
02 Apr 20240.32500.35000.28200.31000.310011,245,110
28 Mar 20240.25000.40000.21300.32500.325074,838,633
27 Mar 20240.14500.17000.12500.17500.17501,447,353
26 Mar 20240.20000.19900.12500.14500.14509,081,565
25 Mar 20240.20000.15000.14100.20000.20002,204,227
22 Mar 20240.17500.18400.15000.20000.20001,821,398
21 Mar 20240.17500.18400.15100.17500.1750357,310
20 Mar 20240.17500.18400.15100.17500.1750413,702
19 Mar 20240.17500.18800.15000.17500.17501,593,628
18 Mar 20240.15000.20000.10000.15000.15003,594,000
15 Mar 20240.20000.18000.15000.17500.17502,133,650
14 Mar 20240.20000.20000.15000.20000.20001,054,319
13 Mar 20240.20000.20000.15000.20000.2000215,597
12 Mar 20240.20000.17200.15000.20000.200091,867
11 Mar 20240.19500.20000.15000.20000.200078,358
08 Mar 20240.20000.20000.15900.19500.19502,730,986
07 Mar 20240.20000.16600.16600.20000.2000668,340
06 Mar 20240.20000.19900.15000.20000.2000429,797
05 Mar 20240.20000.16500.16500.20000.20008,036
04 Mar 20240.20000.21700.15000.20000.200045,677
01 Mar 20240.20000.21700.15000.20000.2000146,138
29 Feb 20240.20000.21700.16800.20000.2000408,495
28 Feb 20240.22500.20000.16500.20000.20001,499,490
27 Feb 20240.22500.21700.15000.22500.2250572,257
26 Feb 20240.22500.21700.15000.22500.2250508,570
23 Feb 20240.22500.21700.15000.22500.2250508,204
22 Feb 20240.22500.21800.15000.22500.2250474,490
21 Feb 20240.22500.21800.15000.22500.2250236,909
20 Feb 20240.22500.22400.16600.22500.2250682,243
19 Feb 20240.22500.22800.15000.22500.2250499,724
16 Feb 20240.22500.17100.15000.22500.22501,028,213
15 Feb 20240.22500.22000.22000.22500.225085,000
14 Feb 20240.25000.24000.16600.22500.22504,521,351
13 Feb 20240.17500.29500.12300.25000.250015,680,561
12 Feb 20240.17500.19500.12300.17500.1750809,500
09 Feb 20240.17500.19800.12300.17500.17501,302,428
08 Feb 20240.15000.18000.12200.17500.1750671,055
07 Feb 20240.17500.18000.15000.15000.1500583,954
06 Feb 20240.17500.19800.15100.17500.17501,262,095
05 Feb 20240.20000.20000.15000.17500.17504,003,398
02 Feb 20240.20000.20000.16200.20000.20003,224,836
01 Feb 20240.20000.24400.16000.20000.20002,292,875
31 Jan 20240.20000.24000.17600.20000.2000619,170
30 Jan 20240.20000.24000.17200.20000.20001,459,300
29 Jan 20240.20000.23800.16000.20000.2000781,245
26 Jan 20240.20000.21000.16000.20000.20001,510,604
25 Jan 20240.20000.24800.16000.20000.20002,977,423
24 Jan 20240.15000.25000.15000.20000.20006,366,745
23 Jan 20240.15000.19800.13800.15000.1500584,382
22 Jan 20240.15000.20000.13200.15000.1500908,756
19 Jan 20240.15000.19800.13200.15000.1500625,754
18 Jan 20240.15000.20000.13200.16500.16502,208,920
17 Jan 20240.15000.20000.13200.15000.1500370,825
16 Jan 20240.15000.18800.13200.15000.1500187,739
15 Jan 20240.15000.20000.12200.12200.12201,136,288
12 Jan 20240.20000.19900.13800.12500.12507,713,649
11 Jan 20240.20000.22800.15000.20000.20006,583,847
10 Jan 20240.20000.22700.15000.20000.2000470,746
09 Jan 20240.20000.15500.15500.20000.2000224,679
08 Jan 20240.20000.25000.16200.20000.20001,888,908
05 Jan 20240.20000.23400.15000.20000.20002,403,059
04 Jan 20240.20000.24000.15000.20000.20001,143,903
03 Jan 20240.20000.24000.17700.20000.2000337,537
02 Jan 20240.20000.24500.15000.20000.20002,064,282
29 Dec 20230.20000.23800.18300.20000.2000448,309
28 Dec 20230.22500.26100.15000.20000.2000498,913
27 Dec 20230.22500.26100.15000.22500.2250887,953
22 Dec 20230.22500.26100.17700.22500.2250962,201
21 Dec 20230.22500.26400.17700.22500.22502,378,085
20 Dec 20230.20000.26400.18000.22500.22502,523,721
19 Dec 20230.20000.22500.16800.20000.20003,730,861
18 Dec 20230.15000.25000.13600.20000.20008,794,159
15 Dec 20230.15000.16800.10500.15000.15001,490,471
14 Dec 20230.15000.18000.10500.15000.15003,917,415
13 Dec 20230.15000.17500.12200.15000.1500422,626
12 Dec 20230.12500.18000.10000.15000.15005,273,085
11 Dec 20230.12500.15000.12500.12500.12501,950,280
08 Dec 20230.22500.21800.11100.15000.150026,592,819
07 Dec 20230.25000.24800.20200.25000.2500293,017
06 Dec 20230.22500.22500.18800.22500.2250360,292
05 Dec 20230.22500.23500.18000.22500.2250708,572
04 Dec 20230.22500.24800.17600.22500.2250592,255
01 Dec 20230.22500.24800.17500.22500.22504,112,593
30 Nov 20230.20000.27500.17500.22500.22502,417,968
29 Nov 20230.25000.26600.16100.20000.20004,210,158
28 Nov 20230.30000.29500.21100.25000.25002,875,009
27 Nov 20230.32500.34000.30000.30000.3000594,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...