Augmentum Fintech PLC (AUGM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:16AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 104.41 | 106.00 | 102.22 | 102.22 | 102.22 | 46,413 |
| 01 May 2024 | 102.50 | 105.50 | 102.00 | 104.00 | 104.00 | 103,794 |
| 30 Apr 2024 | 102.00 | 107.50 | 102.00 | 102.00 | 102.00 | 185,190 |
| 29 Apr 2024 | 103.00 | 108.00 | 102.50 | 102.50 | 102.50 | 143,158 |
| 26 Apr 2024 | 103.00 | 105.00 | 102.07 | 104.00 | 104.00 | 208,685 |
| 25 Apr 2024 | 103.50 | 108.00 | 100.95 | 102.00 | 102.00 | 212,479 |
| 24 Apr 2024 | 105.00 | 107.50 | 103.50 | 105.50 | 105.50 | 509,732 |
| 23 Apr 2024 | 104.50 | 106.00 | 103.60 | 105.00 | 105.00 | 317,847 |
| 22 Apr 2024 | 102.50 | 105.58 | 102.00 | 104.00 | 104.00 | 463,224 |
| 19 Apr 2024 | 102.00 | 102.50 | 98.60 | 101.00 | 101.00 | 205,240 |
| 18 Apr 2024 | 102.50 | 103.00 | 98.20 | 103.00 | 103.00 | 51,552 |
| 17 Apr 2024 | 101.44 | 101.44 | 97.00 | 101.15 | 101.15 | 154,491 |
| 16 Apr 2024 | 96.80 | 99.60 | 96.60 | 99.40 | 99.40 | 55,855 |
| 15 Apr 2024 | 97.20 | 101.13 | 97.20 | 98.80 | 98.80 | 142,960 |
| 12 Apr 2024 | 101.00 | 102.00 | 99.42 | 102.00 | 102.00 | 143,629 |
| 11 Apr 2024 | 102.50 | 102.50 | 96.60 | 99.05 | 99.05 | 197,193 |
| 10 Apr 2024 | 98.20 | 102.50 | 98.20 | 100.00 | 100.00 | 358,698 |
| 09 Apr 2024 | 101.00 | 102.04 | 98.65 | 100.30 | 100.30 | 119,362 |
| 08 Apr 2024 | 100.38 | 101.96 | 97.19 | 101.05 | 101.05 | 156,108 |
| 05 Apr 2024 | 98.60 | 101.33 | 96.60 | 99.20 | 99.20 | 116,696 |
| 04 Apr 2024 | 99.20 | 101.19 | 99.11 | 99.85 | 99.85 | 191,902 |
| 03 Apr 2024 | 99.00 | 103.00 | 99.00 | 101.15 | 101.15 | 166,157 |
| 02 Apr 2024 | 100.00 | 101.50 | 99.00 | 99.00 | 99.00 | 248,722 |
| 28 Mar 2024 | 100.30 | 101.50 | 99.65 | 100.45 | 100.45 | 188,976 |
| 27 Mar 2024 | 100.00 | 101.00 | 99.00 | 99.95 | 99.95 | 242,133 |
| 26 Mar 2024 | 100.00 | 102.50 | 99.00 | 100.00 | 100.00 | 305,947 |
| 25 Mar 2024 | 102.00 | 104.00 | 99.40 | 100.00 | 100.00 | 184,245 |
| 22 Mar 2024 | 100.00 | 102.00 | 99.28 | 102.00 | 102.00 | 178,169 |
| 21 Mar 2024 | 104.00 | 104.00 | 99.40 | 100.20 | 100.20 | 506,797 |
| 20 Mar 2024 | 102.50 | 104.50 | 100.00 | 102.75 | 102.75 | 273,326 |
| 19 Mar 2024 | 103.00 | 103.50 | 99.00 | 102.25 | 102.25 | 172,932 |
| 18 Mar 2024 | 102.00 | 106.00 | 101.50 | 103.50 | 103.50 | 171,526 |
| 15 Mar 2024 | 102.50 | 103.00 | 100.50 | 103.00 | 103.00 | 255,226 |
| 14 Mar 2024 | 101.00 | 104.00 | 101.00 | 103.75 | 103.75 | 113,400 |
| 13 Mar 2024 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 231,213 |
| 12 Mar 2024 | 104.00 | 105.50 | 102.55 | 103.50 | 103.50 | 193,753 |
| 11 Mar 2024 | 104.50 | 105.90 | 103.55 | 105.25 | 105.25 | 166,031 |
| 08 Mar 2024 | 105.00 | 107.00 | 101.50 | 103.00 | 103.00 | 471,273 |
| 07 Mar 2024 | 104.00 | 107.54 | 103.50 | 105.00 | 105.00 | 248,470 |
| 06 Mar 2024 | 104.00 | 105.00 | 102.50 | 103.75 | 103.75 | 171,486 |
| 05 Mar 2024 | 102.50 | 103.50 | 100.00 | 102.00 | 102.00 | 458,362 |
| 04 Mar 2024 | 101.50 | 103.60 | 101.25 | 101.50 | 101.50 | 180,910 |
| 01 Mar 2024 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | 203,833 |
| 29 Feb 2024 | 101.00 | 103.60 | 100.00 | 100.50 | 100.50 | 240,942 |
| 28 Feb 2024 | 100.50 | 103.33 | 100.05 | 100.50 | 100.50 | 95,798 |
| 27 Feb 2024 | 101.50 | 104.50 | 100.00 | 100.50 | 100.50 | 476,247 |
| 26 Feb 2024 | 103.00 | 106.08 | 101.00 | 101.00 | 101.00 | 111,567 |
| 23 Feb 2024 | 104.00 | 107.00 | 101.00 | 101.00 | 101.00 | 206,002 |
| 22 Feb 2024 | 103.00 | 106.00 | 102.00 | 103.50 | 103.50 | 551,041 |
| 21 Feb 2024 | 102.50 | 103.40 | 101.26 | 102.00 | 102.00 | 229,524 |
| 20 Feb 2024 | 102.00 | 102.00 | 101.00 | 100.80 | 100.80 | 384,976 |
| 19 Feb 2024 | 100.56 | 101.74 | 99.07 | 100.60 | 100.60 | 124,017 |
| 16 Feb 2024 | 102.50 | 102.50 | 99.60 | 102.00 | 102.00 | 114,273 |
| 15 Feb 2024 | 102.50 | 102.50 | 100.20 | 102.50 | 102.50 | 1,504,979 |
| 14 Feb 2024 | 100.50 | 102.50 | 98.47 | 101.00 | 101.00 | 218,674 |
| 13 Feb 2024 | 99.00 | 100.50 | 98.86 | 100.00 | 100.00 | 441,706 |
| 12 Feb 2024 | 98.00 | 99.80 | 97.51 | 98.40 | 98.40 | 157,649 |
| 09 Feb 2024 | 96.60 | 100.00 | 96.31 | 100.00 | 100.00 | 285,349 |
| 08 Feb 2024 | 96.00 | 99.33 | 95.58 | 96.80 | 96.80 | 210,002 |
| 07 Feb 2024 | 96.20 | 100.00 | 95.00 | 97.00 | 97.00 | 724,858 |
| 06 Feb 2024 | 97.60 | 101.50 | 96.40 | 96.40 | 96.40 | 80,632 |
| 05 Feb 2024 | 97.20 | 101.50 | 96.20 | 99.55 | 99.55 | 361,889 |
| 02 Feb 2024 | 99.40 | 101.50 | 96.20 | 97.60 | 97.60 | 397,721 |
| 01 Feb 2024 | 98.40 | 101.00 | 96.00 | 100.50 | 100.50 | 167,714 |
| 31 Jan 2024 | 101.50 | 102.00 | 99.00 | 99.45 | 99.45 | 119,292 |
| 30 Jan 2024 | 100.50 | 106.00 | 98.89 | 101.55 | 101.55 | 208,376 |
| 29 Jan 2024 | 103.00 | 105.50 | 100.00 | 101.00 | 101.00 | 251,343 |
| 26 Jan 2024 | 105.52 | 107.06 | 103.65 | 105.75 | 105.75 | 38,535 |
| 25 Jan 2024 | 103.00 | 106.81 | 103.00 | 104.75 | 104.75 | 88,743 |
| 24 Jan 2024 | 106.00 | 108.50 | 102.75 | 103.25 | 103.25 | 96,319 |
| 23 Jan 2024 | 106.40 | 109.40 | 106.40 | 107.00 | 107.00 | 123,731 |
| 22 Jan 2024 | 106.00 | 107.77 | 104.22 | 105.75 | 105.75 | 179,077 |
| 19 Jan 2024 | 106.00 | 107.85 | 104.00 | 104.00 | 104.00 | 897,483 |
| 18 Jan 2024 | 108.00 | 108.58 | 105.00 | 105.00 | 105.00 | 147,049 |
| 17 Jan 2024 | 108.50 | 110.00 | 106.00 | 110.00 | 110.00 | 122,092 |
| 16 Jan 2024 | 108.50 | 112.00 | 108.00 | 109.00 | 109.00 | 96,661 |
| 15 Jan 2024 | 110.50 | 112.00 | 108.50 | 109.00 | 109.00 | 228,090 |
| 12 Jan 2024 | 108.50 | 112.50 | 108.00 | 108.00 | 108.00 | 187,054 |
| 11 Jan 2024 | 113.00 | 113.00 | 109.67 | 112.50 | 112.50 | 246,698 |
| 10 Jan 2024 | 110.00 | 111.74 | 109.18 | 111.50 | 111.50 | 101,645 |
| 09 Jan 2024 | 109.50 | 110.27 | 109.60 | 111.25 | 111.25 | 102,370 |
| 08 Jan 2024 | 108.50 | 113.00 | 108.50 | 111.00 | 111.00 | 140,481 |
| 05 Jan 2024 | 110.00 | 113.50 | 109.50 | 109.50 | 109.50 | 186,892 |
| 04 Jan 2024 | 110.00 | 112.00 | 109.63 | 112.00 | 112.00 | 179,528 |
| 03 Jan 2024 | 113.00 | 113.00 | 108.60 | 109.00 | 109.00 | 275,162 |
| 02 Jan 2024 | 113.00 | 113.50 | 111.52 | 112.50 | 112.50 | 253,456 |
| 29 Dec 2023 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 143,679 |
| 28 Dec 2023 | 111.00 | 112.50 | 108.50 | 112.00 | 112.00 | 115,711 |
| 27 Dec 2023 | 111.00 | 112.50 | 108.50 | 112.50 | 112.50 | 184,704 |
| 22 Dec 2023 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 101,327 |
| 21 Dec 2023 | 110.00 | 110.50 | 105.50 | 110.00 | 110.00 | 100,602 |
| 20 Dec 2023 | 107.00 | 111.00 | 105.50 | 110.00 | 110.00 | 612,153 |
| 19 Dec 2023 | 106.50 | 108.97 | 105.55 | 107.50 | 107.50 | 279,204 |
| 18 Dec 2023 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1,106,252 |
| 15 Dec 2023 | 103.50 | 104.50 | 101.16 | 104.00 | 104.00 | 484,368 |
| 14 Dec 2023 | 103.00 | 104.00 | 98.20 | 102.00 | 102.00 | 859,175 |
| 13 Dec 2023 | 99.80 | 103.50 | 98.22 | 99.75 | 99.75 | 460,288 |
| 12 Dec 2023 | 101.18 | 103.50 | 99.63 | 101.75 | 101.75 | 100,625 |
| 11 Dec 2023 | 100.00 | 103.00 | 98.20 | 99.60 | 99.60 | 258,511 |
| 08 Dec 2023 | 99.60 | 102.67 | 98.20 | 101.55 | 101.55 | 104,510 |
| *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.