UK markets closed

Amigo Holdings PLC (AMGO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.0000+0.1450 (+2.99%)
At close: 04:35PM BST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20225.00005.20004.61005.00005.0000875,712
04 Aug 20224.75005.60004.50004.85504.85503,617,908
03 Aug 20224.48004.84503.60004.50804.50801,875,842
02 Aug 20224.00004.50003.31504.23504.23503,315,482
01 Aug 20223.46003.91503.46003.90003.9000894,068
29 Jul 20223.46503.97503.46003.89003.89001,257,147
28 Jul 20223.45003.98003.45003.80003.80001,117,917
27 Jul 20223.60003.99503.56503.56503.5650750,332
26 Jul 20223.98004.00003.30503.76003.76002,815,584
25 Jul 20223.70003.98003.40003.58503.58503,565,228
22 Jul 20224.11004.34003.70003.85003.8500659,325
21 Jul 20223.86504.35003.80003.80003.8000898,087
20 Jul 20224.00004.50003.78303.82503.82502,467,134
19 Jul 20224.00004.49503.70003.87503.87503,420,630
18 Jul 20224.44004.89504.13804.39004.39001,198,318
15 Jul 20224.50004.84004.50004.50004.5000675,409
14 Jul 20224.80004.84004.60004.60004.6000649,979
13 Jul 20224.56004.90004.56004.77504.7750940,506
12 Jul 20224.90004.97504.44004.90004.90001,184,529
11 Jul 20224.44005.00004.44004.73004.7300437,882
08 Jul 20224.51005.49004.44004.44004.44002,484,791
07 Jul 20225.00006.00004.65504.85804.8580940,115
06 Jul 20225.40005.50004.71005.00305.0030236,946
05 Jul 20225.00005.24004.51004.73004.7300906,308
04 Jul 20225.00005.54704.50504.65004.65001,128,197
01 Jul 20224.88505.40004.60004.65004.65004,230,670
30 Jun 20225.25005.40004.50505.20005.20001,249,602
29 Jun 20225.25005.80005.10005.10005.10005,626,139
28 Jun 20225.90006.39005.01005.35005.35002,464,839
27 Jun 20225.25005.39104.45005.30005.3000345,159
24 Jun 20225.24005.39104.70004.93804.9380784,645
23 Jun 20225.10005.42004.70004.70004.70001,112,377
22 Jun 20225.20005.50004.30005.25005.25001,296,992
21 Jun 20225.40005.80005.13005.40005.4000781,045
20 Jun 20225.20005.66005.05505.40005.4000989,424
17 Jun 20225.44005.74005.04605.20005.2000811,597
16 Jun 20225.36005.69005.00005.36005.36001,843,964
15 Jun 20224.70005.98004.70005.55005.55003,158,090
14 Jun 20225.12005.70004.60004.87004.87001,652,059
13 Jun 20225.50005.81504.60005.30005.30003,005,967
10 Jun 20225.60006.00005.50005.85005.85002,047,958
09 Jun 20225.50005.99005.50005.95005.95002,002,674
08 Jun 20226.00006.14805.71005.94005.94001,120,277
07 Jun 20226.40007.05905.63006.05506.05501,300,684
06 Jun 20225.90007.04305.61006.02006.02002,534,341
01 Jun 20226.19007.00005.50006.48006.480010,246,844
31 May 20226.10006.77005.51006.18006.18002,422,052
30 May 20226.20007.35005.68006.34006.34003,430,760
27 May 20226.12007.00005.52006.41006.41003,286,154
26 May 20226.75007.59006.20006.51006.51003,030,118
25 May 20227.85007.88005.51006.67006.67009,328,831
24 May 20228.00009.99006.72007.30007.300029,328,754
23 May 20226.29006.29006.29006.29006.2900-
20 May 20226.38006.60005.50006.29006.29004,740,810
19 May 20226.40006.68905.63006.38006.38001,787,950
18 May 20226.62006.70005.56006.62006.6200734,917
17 May 20226.72006.89005.60006.66006.66001,642,500
16 May 20226.00007.50005.61006.50506.50502,701,520
13 May 20226.65007.61805.92006.20006.20005,432,926
12 May 20226.80007.37005.78006.69006.69003,963,400
11 May 20227.24007.80006.00006.79006.79004,942,370
10 May 20226.68007.50005.86006.46006.46001,744,109
09 May 20227.07007.20005.52006.48006.48004,145,407
06 May 20227.07008.09006.61007.07007.07005,360,638
05 May 20226.41007.75006.41007.07007.07005,538,283
04 May 20228.00008.39005.69006.98006.980011,853,071
03 May 20225.80008.00005.26007.70007.700019,875,681
29 Apr 20225.65005.70005.07005.60005.60003,694,079
28 Apr 20225.12005.50004.87505.27505.27502,099,614
27 Apr 20225.01005.29204.50505.23005.23001,022,437
26 Apr 20225.10005.30004.83005.14005.14001,418,244
25 Apr 20225.33005.50004.50505.11005.11001,263,426
22 Apr 20225.00005.69004.80005.33005.33002,412,110
21 Apr 20225.46005.70005.00005.01005.01003,028,664
20 Apr 20225.80005.80005.00005.19005.19002,637,308
19 Apr 20225.20005.50004.71005.35005.35002,477,376
14 Apr 20225.00005.49004.52505.20005.20002,701,934
13 Apr 20225.00005.68004.50505.25005.25001,470,209
12 Apr 20225.64005.65004.61505.00005.00002,463,215
11 Apr 20225.10005.99004.44505.23805.23807,169,470
08 Apr 20224.60005.00004.22004.55504.55503,748,739
07 Apr 20224.83004.99504.50004.75304.75303,820,764
06 Apr 20224.41005.50004.18504.81504.815010,791,567
05 Apr 20224.70005.49004.50004.50004.50001,398,176
04 Apr 20224.60005.70004.01504.90004.90002,336,005
01 Apr 20225.50005.50004.50004.85004.85001,731,167
31 Mar 20225.51505.51504.35205.40005.40002,792,754
30 Mar 20224.50005.50004.26304.80004.80005,324,073
29 Mar 20226.00006.00004.40005.19305.19304,001,398
28 Mar 20226.00006.00004.40005.02305.02301,926,875
25 Mar 20225.00005.44804.40204.96004.96001,106,399
24 Mar 20224.50005.50004.35004.80004.80002,420,693
23 Mar 20224.40005.30004.25004.48004.48001,661,828
22 Mar 20225.12505.40004.70005.08505.08502,195,919
21 Mar 20225.13006.16704.40005.13005.13001,449,406
18 Mar 20224.60005.15004.40004.80004.80005,153,775
17 Mar 20224.75005.50004.46904.85204.85205,342,321
16 Mar 20226.07506.98504.20205.00005.000036,954,465
15 Mar 20226.56508.40005.73705.98505.985018,935,121
14 Mar 20225.50007.35905.50006.57006.570012,924,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...